Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 24.42 | 24.83 | 24.36 | 24.75 | 34,621 | +0.48(+2.00%) |
Aug 28, 2020 | 23.96 | 24.32 | 23.88 | 24.27 | 19,300 | +0.40(+1.68%) |
Aug 27, 2020 | 24.31 | 24.40 | 23.74 | 23.86 | 34,678 | -0.28(-1.14%) |
Aug 26, 2020 | 23.88 | 24.22 | 23.77 | 24.14 | 29,826 | +0.48(+2.03%) |
Aug 25, 2020 | 23.58 | 23.77 | 23.44 | 23.66 | 9,600 | +0.25(+1.07%) |
Aug 24, 2020 | 23.26 | 23.46 | 23.15 | 23.41 | 10,896 | +0.28(+1.21%) |
Aug 21, 2020 | 23.09 | 23.25 | 22.99 | 23.13 | 11,700 | -0.06(-0.26%) |
Aug 20, 2020 | 23.12 | 23.19 | 22.90 | 23.19 | 24,593 | -0.03(-0.13%) |
Aug 19, 2020 | 23.37 | 23.50 | 23.22 | 23.22 | 74,073 | -0.19(-0.81%) |
Aug 18, 2020 | 23.43 | 23.43 | 23.22 | 23.41 | 11,111 | +0.03(+0.13%) |
Aug 17, 2020 | 23.19 | 23.44 | 23.18 | 23.38 | 18,378 | +0.34(+1.48%) |
Aug 14, 2020 | 23.36 | 23.36 | 23.04 | 23.04 | 7,900 | -0.32(-1.37%) |
Aug 13, 2020 | 23.15 | 23.45 | 23.11 | 23.36 | 13,684 | +0.08(+0.36%) |
Aug 12, 2020 | 23.17 | 23.32 | 23.07 | 23.28 | 5,400 | +0.39(+1.71%) |
Aug 11, 2020 | 23.13 | 23.21 | 22.84 | 22.88 | 16,467 | -0.24(-1.02%) |
Aug 10, 2020 | 23.14 | 23.27 | 23.07 | 23.12 | 11,100 | -0.10(-0.43%) |
Aug 07, 2020 | 23.22 | 23.36 | 23.09 | 23.22 | 17,000 | -0.04(-0.17%) |
Aug 06, 2020 | 23.44 | 23.45 | 23.22 | 23.26 | 31,253 | +0.03(+0.13%) |
Aug 05, 2020 | 22.95 | 23.23 | 22.87 | 23.23 | 19,959 | +0.37(+1.62%) |
Aug 04, 2020 | 22.60 | 22.88 | 22.60 | 22.86 | 21,943 | +0.15(+0.66%) |
Aug 03, 2020 | 22.37 | 22.71 | 22.37 | 22.71 | 16,872 | +0.56(+2.53%) |
Jul 31, 2020 | 22.34 | 22.48 | 22.00 | 22.15 | 10,500 | -0.24(-1.09%) |
Jul 30, 2020 | 22.34 | 22.44 | 22.08 | 22.39 | 9,991 | -0.16(-0.71%) |
Jul 29, 2020 | 22.38 | 22.65 | 22.38 | 22.55 | 20,562 | +0.18(+0.78%) |
Jul 28, 2020 | 22.68 | 22.68 | 22.30 | 22.38 | 25,293 | -0.29(-1.28%) |
Jul 27, 2020 | 22.18 | 22.73 | 22.18 | 22.67 | 10,373 | +0.47(+2.12%) |
Jul 24, 2020 | 22.43 | 22.43 | 21.95 | 22.20 | 14,500 | -0.39(-1.73%) |
Jul 23, 2020 | 22.76 | 22.93 | 22.51 | 22.59 | 17,939 | -0.29(-1.27%) |
Jul 22, 2020 | 22.80 | 22.97 | 22.80 | 22.88 | 9,038 | +0.16(+0.73%) |
Jul 21, 2020 | 22.67 | 22.91 | 22.60 | 22.71 | 16,908 | +0.02(+0.07%) |
Jul 20, 2020 | 22.33 | 22.70 | 22.05 | 22.70 | 76,073 | +0.47(+2.11%) |
Jul 17, 2020 | 21.99 | 22.23 | 21.95 | 22.23 | 36,400 | +0.46(+2.11%) |
Jul 16, 2020 | 21.80 | 21.87 | 21.72 | 21.77 | 19,084 | -0.15(-0.68%) |
Jul 15, 2020 | 21.55 | 22.00 | 21.50 | 21.92 | 21,178 | +0.56(+2.60%) |
Jul 14, 2020 | 21.13 | 21.36 | 20.89 | 21.36 | 14,306 | +0.22(+1.06%) |
Jul 13, 2020 | 21.53 | 21.85 | 21.13 | 21.14 | 47,175 | -0.23(-1.08%) |
Jul 10, 2020 | 21.21 | 21.40 | 21.18 | 21.37 | 9,700 | +0.29(+1.38%) |
Jul 09, 2020 | 20.94 | 21.36 | 20.52 | 21.08 | 15,143 | -0.10(-0.47%) |
Jul 08, 2020 | 21.02 | 21.20 | 20.97 | 21.18 | 21,806 | +0.20(+0.95%) |
Jul 07, 2020 | 21.47 | 21.55 | 20.98 | 20.98 | 16,820 | -0.60(-2.78%) |
Jul 06, 2020 | 21.40 | 21.66 | 21.40 | 21.58 | 20,846 | +0.37(+1.74%) |
Jul 02, 2020 | 21.35 | 21.54 | 21.20 | 21.21 | 16,400 | +0.10(+0.45%) |
Jul 01, 2020 | 20.95 | 21.18 | 20.95 | 21.11 | 13,166 | -0.01(-0.02%) |
Jun 30, 2020 | 20.81 | 21.13 | 20.81 | 21.12 | 17,853 | +0.23(+1.10%) |
Jun 29, 2020 | 20.64 | 20.91 | 20.50 | 20.89 | 9,416 | +0.26(+1.26%) |
Jun 26, 2020 | 20.90 | 20.91 | 20.59 | 20.63 | 10,600 | -0.29(-1.40%) |
Jun 25, 2020 | 20.76 | 20.92 | 20.43 | 20.92 | 16,511 | +0.14(+0.67%) |
Jun 24, 2020 | 21.03 | 21.24 | 20.67 | 20.79 | 14,706 | -0.48(-2.23%) |
Jun 23, 2020 | 21.47 | 21.51 | 21.26 | 21.26 | 11,716 | +0.01(+0.05%) |
Jun 22, 2020 | 21.05 | 21.25 | 20.78 | 21.25 | 19,673 | +0.15(+0.71%) |
Jun 19, 2020 | 21.60 | 21.60 | 21.00 | 21.10 | 26,100 | -0.25(-1.17%) |
Jun 18, 2020 | 21.37 | 21.48 | 21.24 | 21.35 | 22,757 | -0.20(-0.93%) |
Jun 17, 2020 | 21.87 | 21.99 | 21.55 | 21.55 | 13,964 | -0.02(-0.09%) |
Jun 16, 2020 | 21.84 | 21.91 | 21.40 | 21.57 | 14,277 | +0.31(+1.46%) |
Jun 15, 2020 | 20.65 | 21.36 | 20.34 | 21.26 | 24,718 | +0.21(+0.98%) |
Jun 12, 2020 | 21.27 | 21.69 | 20.73 | 21.05 | 15,100 | +0.46(+2.23%) |
Jun 11, 2020 | 21.91 | 21.91 | 20.58 | 20.59 | 41,594 | -1.64(-7.36%) |
Jun 10, 2020 | 22.63 | 22.64 | 22.23 | 22.23 | 27,183 | -0.54(-2.37%) |
Jun 09, 2020 | 22.53 | 22.80 | 22.12 | 22.77 | 14,343 | +0.05(+0.23%) |
Jun 08, 2020 | 22.82 | 22.87 | 22.62 | 22.72 | 13,659 | +0.10(+0.43%) |
Jun 05, 2020 | 22.48 | 22.77 | 22.48 | 22.62 | 25,700 | +0.27(+1.21%) |
Jun 04, 2020 | 22.27 | 22.42 | 22.11 | 22.35 | 19,679 | -0.18(-0.82%) |
Jun 03, 2020 | 22.08 | 22.57 | 22.08 | 22.54 | 37,276 | +0.59(+2.69%) |
Jun 02, 2020 | 21.75 | 22.00 | 21.73 | 21.95 | 12,278 | +0.14(+0.62%) |