Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 24.74 | 24.78 | 24.48 | 24.54 | 3,025,830 | -0.20(-0.82%) |
Aug 28, 2020 | 24.84 | 24.85 | 24.47 | 24.74 | 2,625,477 | -0.09(-0.36%) |
Aug 27, 2020 | 24.74 | 24.98 | 24.66 | 24.83 | 2,613,328 | +0.15(+0.63%) |
Aug 26, 2020 | 24.66 | 24.71 | 24.29 | 24.68 | 2,060,298 | -0.10(-0.40%) |
Aug 25, 2020 | 24.83 | 24.95 | 24.45 | 24.78 | 1,915,467 | +0.03(+0.13%) |
Aug 24, 2020 | 24.62 | 24.74 | 24.20 | 24.74 | 2,604,122 | +0.11(+0.43%) |
Aug 21, 2020 | 24.62 | 24.71 | 24.54 | 24.64 | 2,068,085 | +0.09(+0.37%) |
Aug 20, 2020 | 24.44 | 24.65 | 24.39 | 24.55 | 1,911,424 | +0.08(+0.33%) |
Aug 19, 2020 | 24.47 | 24.57 | 24.17 | 24.47 | 1,855,465 | +0.00(+0.00%) |
Aug 18, 2020 | 24.72 | 24.78 | 24.35 | 24.47 | 2,552,076 | -0.27(-1.09%) |
Aug 17, 2020 | 24.30 | 24.80 | 24.10 | 24.74 | 3,615,099 | +0.48(+1.98%) |
Aug 14, 2020 | 23.87 | 24.35 | 23.76 | 24.26 | 2,449,407 | +0.31(+1.29%) |
Aug 13, 2020 | 24.26 | 24.59 | 23.86 | 23.95 | 3,359,424 | -0.38(-1.54%) |
Aug 12, 2020 | 24.23 | 24.40 | 24.02 | 24.32 | 1,987,605 | +0.21(+0.88%) |
Aug 11, 2020 | 24.47 | 24.53 | 24.06 | 24.11 | 3,491,823 | -0.16(-0.64%) |
Aug 10, 2020 | 24.04 | 24.36 | 24.01 | 24.26 | 3,762,820 | +0.24(+1.02%) |
Aug 07, 2020 | 23.73 | 24.21 | 23.65 | 24.02 | 3,479,097 | +0.29(+1.24%) |
Aug 06, 2020 | 24.27 | 24.30 | 23.49 | 23.73 | 6,757,885 | +0.09(+0.38%) |
Aug 05, 2020 | 23.65 | 23.77 | 23.34 | 23.64 | 3,385,187 | +0.10(+0.42%) |
Aug 04, 2020 | 22.81 | 23.60 | 22.81 | 23.54 | 3,476,016 | +0.66(+2.89%) |
Aug 03, 2020 | 22.88 | 22.96 | 22.71 | 22.88 | 2,586,143 | -0.11(-0.50%) |
Jul 31, 2020 | 23.11 | 23.20 | 22.78 | 22.99 | 4,013,070 | -0.05(-0.21%) |
Jul 30, 2020 | 22.71 | 23.06 | 22.67 | 23.04 | 2,769,599 | -0.01(-0.04%) |
Jul 29, 2020 | 22.93 | 23.10 | 22.67 | 23.05 | 2,811,513 | +0.32(+1.40%) |
Jul 28, 2020 | 22.59 | 22.90 | 22.57 | 22.73 | 3,801,701 | +0.10(+0.43%) |
Jul 27, 2020 | 22.22 | 22.63 | 22.10 | 22.63 | 1,994,834 | +0.42(+1.87%) |
Jul 24, 2020 | 22.44 | 22.58 | 22.18 | 22.22 | 1,434,553 | -0.22(-0.98%) |
Jul 23, 2020 | 22.32 | 22.63 | 22.18 | 22.44 | 2,833,849 | +0.01(+0.04%) |
Jul 22, 2020 | 22.16 | 22.72 | 22.09 | 22.43 | 3,982,561 | +0.19(+0.84%) |
Jul 21, 2020 | 22.09 | 22.27 | 21.98 | 22.24 | 3,016,953 | +0.32(+1.45%) |
Jul 20, 2020 | 22.07 | 22.18 | 21.78 | 21.92 | 1,819,885 | -0.32(-1.43%) |
Jul 17, 2020 | 22.43 | 22.49 | 22.10 | 22.24 | 2,949,416 | -0.07(-0.29%) |
Jul 16, 2020 | 22.35 | 22.61 | 22.26 | 22.31 | 1,911,841 | -0.20(-0.91%) |
Jul 15, 2020 | 22.60 | 22.63 | 22.30 | 22.51 | 3,119,966 | +0.24(+1.06%) |
Jul 14, 2020 | 21.91 | 22.33 | 21.78 | 22.27 | 2,518,128 | +0.37(+1.68%) |
Jul 13, 2020 | 21.92 | 22.07 | 21.65 | 21.91 | 3,335,554 | +0.10(+0.45%) |
Jul 10, 2020 | 21.38 | 21.84 | 21.36 | 21.81 | 3,568,481 | +0.46(+2.14%) |
Jul 09, 2020 | 21.34 | 21.38 | 20.86 | 21.35 | 3,506,948 | +0.02(+0.08%) |
Jul 08, 2020 | 21.23 | 21.35 | 21.00 | 21.34 | 3,061,962 | +0.10(+0.46%) |
Jul 07, 2020 | 21.22 | 21.52 | 21.04 | 21.24 | 3,591,043 | -0.31(-1.44%) |
Jul 06, 2020 | 21.74 | 21.83 | 21.38 | 21.55 | 3,647,433 | +0.21(+0.99%) |
Jul 02, 2020 | 21.68 | 21.74 | 21.17 | 21.34 | 3,316,760 | -0.07(-0.34%) |
Jul 01, 2020 | 21.43 | 21.70 | 21.26 | 21.41 | 3,985,817 | +0.12(+0.57%) |
Jun 30, 2020 | 21.00 | 21.50 | 20.89 | 21.29 | 6,452,102 | +0.33(+1.56%) |
Jun 29, 2020 | 20.32 | 21.00 | 20.21 | 20.96 | 7,633,847 | +0.84(+4.17%) |
Jun 26, 2020 | 20.08 | 20.37 | 19.87 | 20.12 | 11,171,122 | +0.02(+0.12%) |
Jun 25, 2020 | 20.28 | 20.35 | 19.91 | 20.10 | 5,724,520 | -0.32(-1.56%) |
Jun 24, 2020 | 21.00 | 21.06 | 20.30 | 20.41 | 9,511,654 | -0.87(-4.10%) |
Jun 23, 2020 | 21.17 | 21.51 | 21.07 | 21.29 | 5,112,378 | +0.29(+1.36%) |
Jun 22, 2020 | 21.29 | 21.34 | 20.56 | 21.00 | 6,915,427 | -0.48(-2.24%) |
Jun 19, 2020 | 22.40 | 22.42 | 21.32 | 21.48 | 12,416,976 | -0.52(-2.37%) |
Jun 18, 2020 | 22.44 | 22.44 | 21.87 | 22.00 | 5,885,593 | -0.71(-3.12%) |
Jun 17, 2020 | 23.07 | 23.16 | 22.57 | 22.71 | 2,363,639 | -0.26(-1.14%) |
Jun 16, 2020 | 23.64 | 23.73 | 22.62 | 22.98 | 3,379,144 | +0.12(+0.54%) |
Jun 15, 2020 | 21.96 | 23.05 | 21.88 | 22.85 | 3,112,743 | +0.16(+0.72%) |
Jun 12, 2020 | 22.84 | 22.84 | 22.15 | 22.69 | 3,688,272 | +0.68(+3.07%) |
Jun 11, 2020 | 22.36 | 22.36 | 21.50 | 22.01 | 8,993,201 | -1.38(-5.90%) |
Jun 10, 2020 | 23.94 | 23.99 | 23.04 | 23.39 | 3,353,261 | -0.63(-2.62%) |
Jun 09, 2020 | 23.74 | 24.10 | 23.37 | 24.02 | 4,004,697 | -0.34(-1.41%) |
Jun 08, 2020 | 24.12 | 24.46 | 23.79 | 24.37 | 3,966,470 | +0.68(+2.86%) |
Jun 05, 2020 | 23.94 | 24.41 | 23.60 | 23.69 | 6,199,673 | +0.52(+2.24%) |
Jun 04, 2020 | 22.60 | 23.17 | 22.34 | 23.17 | 4,890,342 | +0.53(+2.32%) |
Jun 03, 2020 | 21.66 | 22.69 | 21.61 | 22.64 | 5,509,319 | +1.35(+6.33%) |
Jun 02, 2020 | 21.24 | 21.46 | 20.98 | 21.30 | 3,756,114 | +0.24(+1.14%) |