Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 22.13 | 22.38 | 21.98 | 21.99 | 383,932 | -0.14(-0.63%) |
Aug 28, 2020 | 22.76 | 22.85 | 21.97 | 22.13 | 466,800 | -0.41(-1.82%) |
Aug 27, 2020 | 22.58 | 22.80 | 22.16 | 22.54 | 331,103 | +0.02(+0.09%) |
Aug 26, 2020 | 22.15 | 22.61 | 22.06 | 22.52 | 471,858 | +0.30(+1.35%) |
Aug 25, 2020 | 21.75 | 22.26 | 21.72 | 22.22 | 533,990 | +0.48(+2.21%) |
Aug 24, 2020 | 22.00 | 22.18 | 21.37 | 21.74 | 501,057 | -0.04(-0.18%) |
Aug 21, 2020 | 22.49 | 22.52 | 21.54 | 21.78 | 734,800 | -0.80(-3.54%) |
Aug 20, 2020 | 23.09 | 23.53 | 22.48 | 22.58 | 504,754 | -0.82(-3.50%) |
Aug 19, 2020 | 25.00 | 25.00 | 22.83 | 23.40 | 857,508 | -1.65(-6.59%) |
Aug 18, 2020 | 25.01 | 25.82 | 24.56 | 25.05 | 581,832 | +0.15(+0.60%) |
Aug 17, 2020 | 24.18 | 24.95 | 24.10 | 24.90 | 397,714 | +0.75(+3.11%) |
Aug 14, 2020 | 23.34 | 24.18 | 23.26 | 24.15 | 504,600 | +0.80(+3.43%) |
Aug 13, 2020 | 23.22 | 23.50 | 22.95 | 23.35 | 338,746 | +0.04(+0.17%) |
Aug 12, 2020 | 23.99 | 24.14 | 23.01 | 23.31 | 423,840 | +0.50(+2.19%) |
Aug 11, 2020 | 23.25 | 24.15 | 22.47 | 22.81 | 1,135,808 | -0.22(-0.96%) |
Aug 10, 2020 | 23.25 | 23.71 | 22.95 | 23.03 | 311,142 | -0.05(-0.22%) |
Aug 07, 2020 | 23.21 | 23.22 | 22.37 | 23.08 | 506,300 | -0.10(-0.43%) |
Aug 06, 2020 | 23.39 | 23.77 | 22.88 | 23.18 | 263,555 | -0.07(-0.30%) |
Aug 05, 2020 | 23.02 | 23.50 | 22.84 | 23.25 | 398,458 | +0.31(+1.35%) |
Aug 04, 2020 | 23.37 | 23.45 | 22.84 | 22.94 | 437,470 | -0.35(-1.50%) |
Aug 03, 2020 | 22.45 | 23.44 | 22.33 | 23.29 | 464,124 | +1.02(+4.60%) |
Jul 31, 2020 | 23.41 | 23.46 | 22.16 | 22.27 | 652,100 | -1.25(-5.30%) |
Jul 30, 2020 | 23.02 | 23.82 | 22.82 | 23.51 | 382,566 | +0.31(+1.34%) |
Jul 29, 2020 | 23.30 | 23.45 | 22.90 | 23.20 | 294,965 | -0.01(-0.04%) |
Jul 28, 2020 | 23.78 | 24.07 | 23.21 | 23.21 | 271,945 | -0.52(-2.19%) |
Jul 27, 2020 | 23.28 | 23.73 | 23.12 | 23.73 | 157,628 | +0.45(+1.93%) |
Jul 24, 2020 | 23.75 | 23.92 | 22.97 | 23.28 | 288,600 | -0.47(-1.98%) |
Jul 23, 2020 | 23.53 | 24.06 | 23.38 | 23.75 | 314,187 | +0.15(+0.64%) |
Jul 22, 2020 | 23.90 | 24.14 | 23.42 | 23.60 | 391,495 | -0.32(-1.34%) |
Jul 21, 2020 | 24.45 | 24.52 | 23.91 | 23.92 | 394,535 | -0.30(-1.24%) |
Jul 20, 2020 | 24.23 | 24.48 | 24.14 | 24.22 | 428,843 | +0.02(+0.08%) |
Jul 17, 2020 | 24.10 | 24.29 | 23.83 | 24.20 | 342,800 | -0.08(-0.33%) |
Jul 16, 2020 | 24.39 | 24.52 | 24.12 | 24.28 | 487,261 | -0.50(-2.02%) |
Jul 15, 2020 | 24.37 | 25.48 | 24.35 | 24.78 | 819,340 | +0.88(+3.68%) |
Jul 14, 2020 | 23.81 | 24.06 | 23.34 | 23.90 | 347,551 | +0.14(+0.59%) |
Jul 13, 2020 | 24.44 | 24.88 | 23.73 | 23.76 | 764,281 | -0.49(-2.02%) |
Jul 10, 2020 | 23.85 | 24.44 | 23.27 | 24.25 | 551,000 | +0.41(+1.72%) |
Jul 09, 2020 | 23.35 | 23.96 | 22.73 | 23.84 | 568,495 | +0.46(+1.97%) |
Jul 08, 2020 | 23.05 | 23.44 | 22.59 | 23.38 | 443,905 | +0.32(+1.39%) |
Jul 07, 2020 | 23.42 | 23.61 | 22.95 | 23.06 | 402,255 | -0.52(-2.21%) |
Jul 06, 2020 | 23.98 | 24.00 | 23.36 | 23.58 | 371,566 | -0.03(-0.13%) |
Jul 02, 2020 | 24.21 | 24.23 | 23.35 | 23.61 | 348,500 | -0.36(-1.50%) |
Jul 01, 2020 | 23.84 | 24.56 | 23.58 | 23.97 | 577,508 | +0.22(+0.93%) |
Jun 30, 2020 | 23.07 | 23.96 | 22.83 | 23.75 | 470,038 | +0.48(+2.06%) |
Jun 29, 2020 | 23.65 | 24.00 | 23.17 | 23.27 | 352,788 | +0.03(+0.13%) |
Jun 26, 2020 | 23.65 | 23.70 | 23.01 | 23.24 | 1,276,600 | -0.53(-2.23%) |
Jun 25, 2020 | 23.24 | 23.90 | 23.21 | 23.77 | 408,077 | +0.49(+2.10%) |
Jun 24, 2020 | 24.00 | 24.00 | 22.80 | 23.28 | 505,523 | -0.83(-3.44%) |
Jun 23, 2020 | 24.00 | 24.53 | 23.85 | 24.11 | 419,067 | +0.24(+1.01%) |
Jun 22, 2020 | 23.65 | 23.96 | 23.52 | 23.87 | 334,563 | +0.16(+0.67%) |
Jun 19, 2020 | 24.13 | 24.40 | 23.45 | 23.71 | 595,200 | -0.15(-0.63%) |
Jun 18, 2020 | 23.74 | 23.98 | 23.53 | 23.86 | 284,673 | -0.10(-0.42%) |
Jun 17, 2020 | 24.57 | 24.73 | 23.70 | 23.96 | 434,693 | -0.60(-2.44%) |
Jun 16, 2020 | 24.75 | 25.07 | 24.18 | 24.56 | 802,288 | +1.49(+6.46%) |
Jun 15, 2020 | 22.47 | 23.18 | 22.22 | 23.07 | 270,209 | +0.24(+1.05%) |
Jun 12, 2020 | 23.04 | 23.25 | 21.94 | 22.83 | 454,100 | +0.53(+2.38%) |
Jun 11, 2020 | 23.15 | 23.29 | 22.27 | 22.30 | 512,551 | -1.38(-5.83%) |
Jun 10, 2020 | 24.64 | 24.82 | 23.55 | 23.68 | 350,072 | -0.94(-3.82%) |
Jun 09, 2020 | 24.67 | 25.33 | 24.33 | 24.62 | 400,209 | -0.27(-1.08%) |
Jun 08, 2020 | 24.10 | 25.00 | 23.71 | 24.89 | 499,841 | +1.15(+4.84%) |
Jun 05, 2020 | 24.29 | 24.59 | 23.61 | 23.74 | 559,200 | -0.13(-0.54%) |
Jun 04, 2020 | 23.84 | 24.24 | 23.34 | 23.87 | 416,448 | -0.22(-0.91%) |
Jun 03, 2020 | 24.19 | 24.47 | 23.96 | 24.09 | 413,504 | +0.33(+1.39%) |
Jun 02, 2020 | 23.86 | 24.30 | 23.14 | 23.76 | 489,372 | -0.10(-0.42%) |