Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 25.19 | 25.21 | 24.43 | 24.49 | 452,816 | -0.66(-2.62%) |
Aug 28, 2020 | 24.31 | 25.16 | 24.30 | 25.15 | 1,036,800 | +0.84(+3.46%) |
Aug 27, 2020 | 24.31 | 24.92 | 24.18 | 24.31 | 901,166 | +0.21(+0.87%) |
Aug 26, 2020 | 23.99 | 24.17 | 23.64 | 24.10 | 839,606 | +0.18(+0.75%) |
Aug 25, 2020 | 23.46 | 24.14 | 23.38 | 23.92 | 1,142,112 | +0.59(+2.53%) |
Aug 24, 2020 | 22.91 | 23.38 | 22.86 | 23.33 | 709,110 | +0.52(+2.28%) |
Aug 21, 2020 | 22.56 | 23.01 | 22.52 | 22.81 | 673,100 | +0.32(+1.42%) |
Aug 20, 2020 | 22.25 | 22.60 | 22.14 | 22.49 | 559,306 | +0.00(+0.00%) |
Aug 19, 2020 | 23.16 | 23.21 | 22.42 | 22.49 | 1,365,103 | -0.67(-2.89%) |
Aug 18, 2020 | 23.38 | 23.46 | 22.83 | 23.16 | 1,545,379 | -0.13(-0.56%) |
Aug 17, 2020 | 23.80 | 23.99 | 23.03 | 23.29 | 1,464,723 | -0.50(-2.10%) |
Aug 14, 2020 | 23.63 | 24.06 | 23.52 | 23.79 | 777,800 | +0.16(+0.68%) |
Aug 13, 2020 | 23.25 | 24.47 | 23.21 | 23.63 | 1,619,256 | +0.42(+1.81%) |
Aug 12, 2020 | 23.61 | 24.01 | 22.74 | 23.21 | 2,656,684 | -0.30(-1.28%) |
Aug 11, 2020 | 22.60 | 24.45 | 22.59 | 23.51 | 4,152,342 | -1.30(-5.24%) |
Aug 10, 2020 | 24.21 | 24.92 | 23.94 | 24.81 | 1,560,300 | +0.88(+3.68%) |
Aug 07, 2020 | 23.17 | 23.96 | 22.82 | 23.93 | 856,200 | +0.73(+3.15%) |
Aug 06, 2020 | 22.71 | 23.32 | 22.52 | 23.20 | 1,298,034 | +0.37(+1.62%) |
Aug 05, 2020 | 22.61 | 23.05 | 22.47 | 22.83 | 1,107,548 | +0.47(+2.10%) |
Aug 04, 2020 | 22.40 | 22.61 | 22.10 | 22.36 | 702,505 | -0.11(-0.49%) |
Aug 03, 2020 | 22.33 | 22.82 | 22.02 | 22.47 | 826,690 | +0.19(+0.85%) |
Jul 31, 2020 | 22.61 | 22.95 | 22.16 | 22.28 | 648,800 | -0.50(-2.19%) |
Jul 30, 2020 | 22.68 | 23.23 | 22.31 | 22.78 | 742,280 | -0.25(-1.09%) |
Jul 29, 2020 | 23.57 | 23.70 | 22.66 | 23.03 | 1,107,548 | -0.39(-1.67%) |
Jul 28, 2020 | 23.00 | 23.58 | 22.82 | 23.42 | 929,922 | +0.31(+1.34%) |
Jul 27, 2020 | 23.18 | 23.34 | 22.61 | 23.11 | 883,450 | -0.10(-0.43%) |
Jul 24, 2020 | 23.08 | 23.51 | 22.74 | 23.21 | 817,600 | +0.01(+0.04%) |
Jul 23, 2020 | 23.29 | 23.61 | 22.80 | 23.20 | 1,472,236 | -0.09(-0.39%) |
Jul 22, 2020 | 22.91 | 23.88 | 22.74 | 23.29 | 1,577,639 | +0.66(+2.92%) |
Jul 21, 2020 | 22.93 | 23.00 | 22.48 | 22.63 | 691,375 | +0.06(+0.27%) |
Jul 20, 2020 | 22.59 | 22.92 | 22.33 | 22.57 | 802,776 | -0.10(-0.44%) |
Jul 17, 2020 | 23.53 | 23.64 | 22.67 | 22.67 | 656,200 | -0.70(-3.00%) |
Jul 16, 2020 | 23.70 | 24.05 | 23.14 | 23.37 | 1,787,032 | -0.63(-2.62%) |
Jul 15, 2020 | 23.18 | 24.08 | 23.00 | 24.00 | 1,786,036 | +1.44(+6.38%) |
Jul 14, 2020 | 22.03 | 22.58 | 21.52 | 22.56 | 636,632 | +0.44(+1.99%) |
Jul 13, 2020 | 22.78 | 22.92 | 22.08 | 22.12 | 611,803 | -0.48(-2.12%) |
Jul 10, 2020 | 22.17 | 22.60 | 21.96 | 22.60 | 680,400 | +0.34(+1.53%) |
Jul 09, 2020 | 21.96 | 22.31 | 21.38 | 22.26 | 1,696,797 | +0.15(+0.68%) |
Jul 08, 2020 | 22.12 | 22.45 | 21.66 | 22.11 | 777,536 | +0.07(+0.32%) |
Jul 07, 2020 | 23.10 | 23.22 | 21.93 | 22.04 | 858,714 | -1.41(-6.01%) |
Jul 06, 2020 | 23.58 | 23.70 | 22.78 | 23.45 | 1,256,079 | +0.36(+1.56%) |
Jul 02, 2020 | 23.50 | 23.87 | 23.08 | 23.09 | 433,000 | +0.04(+0.17%) |
Jul 01, 2020 | 23.01 | 23.56 | 22.62 | 23.05 | 651,391 | -0.12(-0.52%) |
Jun 30, 2020 | 22.79 | 23.31 | 22.48 | 23.17 | 1,219,217 | +0.30(+1.31%) |
Jun 29, 2020 | 22.44 | 22.94 | 22.04 | 22.87 | 664,173 | +0.57(+2.56%) |
Jun 26, 2020 | 22.75 | 23.14 | 22.28 | 22.30 | 762,100 | -0.74(-3.21%) |
Jun 25, 2020 | 22.68 | 23.20 | 22.43 | 23.04 | 1,141,752 | +0.07(+0.30%) |
Jun 24, 2020 | 24.30 | 24.55 | 22.66 | 22.97 | 842,066 | -1.72(-6.97%) |
Jun 23, 2020 | 24.77 | 24.97 | 24.11 | 24.69 | 1,126,947 | +0.34(+1.40%) |
Jun 22, 2020 | 23.80 | 24.40 | 23.59 | 24.35 | 707,358 | +0.49(+2.05%) |
Jun 19, 2020 | 24.64 | 24.76 | 23.78 | 23.86 | 692,900 | -0.39(-1.61%) |
Jun 18, 2020 | 23.60 | 24.43 | 23.60 | 24.25 | 825,618 | +0.30(+1.25%) |
Jun 17, 2020 | 24.00 | 24.15 | 23.55 | 23.95 | 650,617 | -0.03(-0.13%) |
Jun 16, 2020 | 24.50 | 24.66 | 23.34 | 23.98 | 1,200,439 | +0.59(+2.52%) |
Jun 15, 2020 | 22.22 | 23.75 | 22.00 | 23.39 | 1,686,882 | +0.43(+1.87%) |
Jun 12, 2020 | 23.35 | 23.39 | 22.36 | 22.96 | 1,916,300 | +0.46(+2.04%) |
Jun 11, 2020 | 22.85 | 24.04 | 22.30 | 22.50 | 1,671,078 | -1.99(-8.13%) |
Jun 10, 2020 | 25.60 | 25.97 | 24.48 | 24.49 | 1,196,990 | -1.40(-5.41%) |
Jun 09, 2020 | 25.77 | 26.11 | 25.42 | 25.89 | 992,167 | -0.55(-2.08%) |
Jun 08, 2020 | 27.03 | 27.18 | 25.91 | 26.44 | 1,782,111 | +1.10(+4.34%) |
Jun 05, 2020 | 25.82 | 27.56 | 25.13 | 25.34 | 3,412,100 | +0.68(+2.76%) |
Jun 04, 2020 | 25.29 | 25.48 | 24.05 | 24.66 | 3,009,562 | -0.76(-2.99%) |
Jun 03, 2020 | 23.00 | 25.65 | 22.90 | 25.42 | 6,633,604 | +3.83(+17.74%) |
Jun 02, 2020 | 20.98 | 21.87 | 20.76 | 21.59 | 4,403,232 | +0.86(+4.15%) |