Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 24.50 | 24.61 | 23.32 | 23.37 | 2,274,510 | -1.19(-4.85%) |
Aug 28, 2020 | 24.55 | 24.72 | 24.12 | 24.56 | 2,619,100 | +0.19(+0.78%) |
Aug 27, 2020 | 23.20 | 24.50 | 23.07 | 24.37 | 4,128,003 | +1.44(+6.28%) |
Aug 26, 2020 | 23.79 | 23.85 | 22.59 | 22.93 | 2,635,931 | -0.74(-3.13%) |
Aug 25, 2020 | 23.52 | 23.79 | 23.02 | 23.67 | 2,474,135 | +0.29(+1.24%) |
Aug 24, 2020 | 22.08 | 23.39 | 22.08 | 23.38 | 2,707,227 | +1.38(+6.27%) |
Aug 21, 2020 | 21.91 | 22.12 | 21.74 | 22.00 | 1,481,500 | +0.01(+0.05%) |
Aug 20, 2020 | 21.60 | 22.05 | 21.30 | 21.99 | 1,691,213 | +0.07(+0.32%) |
Aug 19, 2020 | 21.91 | 22.30 | 21.84 | 21.92 | 1,369,563 | -0.04(-0.18%) |
Aug 18, 2020 | 21.97 | 22.16 | 21.72 | 21.96 | 1,928,918 | -0.25(-1.13%) |
Aug 17, 2020 | 22.49 | 22.68 | 22.11 | 22.21 | 2,253,574 | -0.08(-0.36%) |
Aug 14, 2020 | 22.05 | 22.45 | 21.95 | 22.29 | 2,431,000 | +0.03(+0.13%) |
Aug 13, 2020 | 22.65 | 22.78 | 21.85 | 22.26 | 3,679,905 | -0.75(-3.26%) |
Aug 12, 2020 | 22.28 | 23.10 | 21.82 | 23.01 | 4,214,900 | +0.88(+3.98%) |
Aug 11, 2020 | 21.91 | 22.89 | 21.70 | 22.13 | 4,958,188 | +0.96(+4.53%) |
Aug 10, 2020 | 21.32 | 21.63 | 20.75 | 21.17 | 2,461,112 | +0.11(+0.52%) |
Aug 07, 2020 | 21.24 | 22.34 | 20.08 | 21.06 | 4,254,200 | -0.51(-2.36%) |
Aug 06, 2020 | 21.13 | 22.33 | 20.72 | 21.57 | 3,998,700 | +0.48(+2.28%) |
Aug 05, 2020 | 20.97 | 21.26 | 20.72 | 21.09 | 1,310,535 | +0.37(+1.79%) |
Aug 04, 2020 | 20.38 | 20.88 | 20.27 | 20.72 | 960,077 | +0.37(+1.82%) |
Aug 03, 2020 | 20.34 | 20.50 | 19.80 | 20.35 | 1,141,910 | +0.12(+0.59%) |
Jul 31, 2020 | 20.81 | 20.83 | 19.79 | 20.23 | 2,615,300 | -0.80(-3.80%) |
Jul 30, 2020 | 21.03 | 21.14 | 20.29 | 21.03 | 1,507,088 | -0.41(-1.91%) |
Jul 29, 2020 | 21.32 | 21.55 | 21.01 | 21.44 | 1,894,550 | +0.29(+1.37%) |
Jul 28, 2020 | 20.79 | 21.36 | 20.64 | 21.15 | 2,487,412 | +0.31(+1.49%) |
Jul 27, 2020 | 20.12 | 20.93 | 19.93 | 20.84 | 2,296,584 | +0.81(+4.04%) |
Jul 24, 2020 | 20.26 | 20.28 | 19.86 | 20.03 | 2,000,900 | -0.30(-1.48%) |
Jul 23, 2020 | 20.05 | 20.70 | 20.01 | 20.33 | 2,190,286 | +0.08(+0.40%) |
Jul 22, 2020 | 20.04 | 20.29 | 19.52 | 20.25 | 2,530,494 | +0.20(+1.00%) |
Jul 21, 2020 | 19.85 | 20.35 | 19.71 | 20.05 | 2,658,213 | +0.42(+2.14%) |
Jul 20, 2020 | 19.54 | 19.79 | 19.03 | 19.63 | 1,641,722 | -0.08(-0.41%) |
Jul 17, 2020 | 19.78 | 19.78 | 19.20 | 19.71 | 2,311,800 | +0.06(+0.31%) |
Jul 16, 2020 | 20.08 | 20.20 | 19.28 | 19.65 | 2,896,018 | -0.92(-4.47%) |
Jul 15, 2020 | 19.71 | 20.82 | 19.70 | 20.57 | 4,425,921 | +1.72(+9.12%) |
Jul 14, 2020 | 18.78 | 19.09 | 18.43 | 18.85 | 2,163,146 | -0.02(-0.11%) |
Jul 13, 2020 | 19.80 | 19.85 | 18.78 | 18.87 | 2,684,298 | -0.74(-3.77%) |
Jul 10, 2020 | 18.89 | 19.69 | 18.72 | 19.61 | 2,116,600 | +0.23(+1.19%) |
Jul 09, 2020 | 18.93 | 19.50 | 18.38 | 19.38 | 3,723,535 | +0.36(+1.89%) |
Jul 08, 2020 | 18.60 | 19.12 | 18.21 | 19.02 | 2,044,179 | +0.52(+2.81%) |
Jul 07, 2020 | 19.20 | 19.20 | 18.41 | 18.50 | 2,914,761 | -1.01(-5.18%) |
Jul 06, 2020 | 19.61 | 19.97 | 19.03 | 19.51 | 2,492,439 | +0.41(+2.15%) |
Jul 02, 2020 | 19.79 | 19.99 | 18.91 | 19.10 | 1,984,500 | -0.12(-0.62%) |
Jul 01, 2020 | 18.95 | 19.73 | 18.86 | 19.22 | 2,281,534 | +0.21(+1.10%) |
Jun 30, 2020 | 18.73 | 19.20 | 18.47 | 19.01 | 3,119,836 | -0.05(-0.26%) |
Jun 29, 2020 | 18.24 | 19.15 | 18.09 | 19.06 | 3,368,183 | +1.03(+5.71%) |
Jun 26, 2020 | 18.16 | 18.35 | 17.86 | 18.03 | 6,787,500 | -0.31(-1.69%) |
Jun 25, 2020 | 17.97 | 18.56 | 17.84 | 18.34 | 2,815,938 | +0.19(+1.05%) |
Jun 24, 2020 | 19.40 | 19.65 | 17.90 | 18.15 | 7,479,801 | -1.96(-9.75%) |
Jun 23, 2020 | 18.45 | 20.53 | 18.36 | 20.11 | 8,854,092 | +1.93(+10.62%) |
Jun 22, 2020 | 17.85 | 18.24 | 17.17 | 18.18 | 5,130,747 | +0.01(+0.06%) |
Jun 19, 2020 | 19.23 | 19.33 | 17.99 | 18.17 | 6,548,600 | -0.79(-4.17%) |
Jun 18, 2020 | 18.83 | 19.17 | 18.57 | 18.96 | 4,232,769 | -0.19(-0.99%) |
Jun 17, 2020 | 20.42 | 20.47 | 18.86 | 19.15 | 5,809,979 | -1.36(-6.63%) |
Jun 16, 2020 | 21.76 | 21.93 | 20.16 | 20.51 | 4,053,295 | -0.31(-1.49%) |
Jun 15, 2020 | 19.70 | 20.87 | 19.40 | 20.82 | 3,237,595 | +0.41(+2.01%) |
Jun 12, 2020 | 20.98 | 21.26 | 20.00 | 20.41 | 3,336,900 | +0.51(+2.56%) |
Jun 11, 2020 | 20.73 | 21.15 | 19.85 | 19.90 | 5,809,951 | -2.32(-10.44%) |
Jun 10, 2020 | 23.66 | 23.83 | 22.03 | 22.22 | 3,571,771 | -1.64(-6.87%) |
Jun 09, 2020 | 24.68 | 24.75 | 23.65 | 23.86 | 3,202,179 | -1.59(-6.25%) |
Jun 08, 2020 | 26.56 | 26.74 | 24.97 | 25.45 | 4,342,263 | -0.04(-0.16%) |
Jun 05, 2020 | 23.17 | 26.60 | 23.17 | 25.49 | 10,782,300 | +3.48(+15.81%) |
Jun 04, 2020 | 22.99 | 23.20 | 21.93 | 22.01 | 4,320,285 | -0.82(-3.59%) |
Jun 03, 2020 | 21.87 | 22.89 | 21.67 | 22.83 | 4,570,260 | +1.64(+7.74%) |
Jun 02, 2020 | 21.90 | 22.18 | 21.12 | 21.19 | 3,827,728 | -0.66(-3.02%) |