Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 24.01 | 24.42 | 23.85 | 24.15 | 17,478,586 | +0.37(+1.54%) |
Aug 28, 2020 | 23.79 | 24.06 | 23.66 | 23.78 | 23,982,300 | +0.66(+2.83%) |
Aug 27, 2020 | 24.16 | 24.20 | 22.91 | 23.13 | 28,646,880 | -0.64(-2.69%) |
Aug 26, 2020 | 23.02 | 23.78 | 22.97 | 23.77 | 21,301,552 | +0.50(+2.16%) |
Aug 25, 2020 | 23.34 | 23.42 | 22.76 | 23.27 | 21,547,060 | -0.18(-0.76%) |
Aug 24, 2020 | 24.10 | 24.13 | 23.41 | 23.44 | 20,748,256 | -0.28(-1.16%) |
Aug 21, 2020 | 24.04 | 24.10 | 23.42 | 23.72 | 20,206,470 | -0.52(-2.14%) |
Aug 20, 2020 | 23.53 | 24.27 | 23.40 | 24.24 | 27,337,022 | +0.79(+3.35%) |
Aug 19, 2020 | 24.32 | 24.54 | 23.31 | 23.45 | 39,151,048 | -0.86(-3.53%) |
Aug 18, 2020 | 25.25 | 25.27 | 24.07 | 24.31 | 48,518,536 | -0.07(-0.30%) |
Aug 17, 2020 | 23.97 | 24.50 | 23.71 | 24.38 | 66,610,292 | +2.54(+11.63%) |
Aug 14, 2020 | 21.96 | 22.04 | 21.49 | 21.84 | 15,613,607 | -0.12(-0.55%) |
Aug 13, 2020 | 21.53 | 22.21 | 21.45 | 21.96 | 18,659,378 | +0.78(+3.67%) |
Aug 12, 2020 | 21.83 | 21.89 | 21.09 | 21.19 | 27,044,374 | -0.20(-0.95%) |
Aug 11, 2020 | 21.93 | 22.31 | 20.94 | 21.39 | 44,820,040 | -1.85(-7.97%) |
Aug 10, 2020 | 23.74 | 24.22 | 23.17 | 23.24 | 19,623,464 | -0.12(-0.52%) |
Aug 07, 2020 | 23.47 | 23.75 | 23.01 | 23.36 | 18,140,620 | -0.51(-2.14%) |
Aug 06, 2020 | 24.31 | 24.37 | 23.53 | 23.87 | 18,970,184 | -0.28(-1.14%) |
Aug 05, 2020 | 24.68 | 24.84 | 23.87 | 24.15 | 29,254,568 | +0.07(+0.30%) |
Aug 04, 2020 | 23.28 | 24.16 | 22.94 | 24.08 | 31,685,090 | +0.83(+3.59%) |
Aug 03, 2020 | 23.31 | 23.36 | 22.80 | 23.24 | 14,234,062 | -0.15(-0.66%) |
Jul 31, 2020 | 23.24 | 23.49 | 22.87 | 23.40 | 24,488,058 | +0.53(+2.34%) |
Jul 30, 2020 | 22.58 | 23.17 | 22.27 | 22.86 | 19,848,622 | -0.43(-1.84%) |
Jul 29, 2020 | 24.08 | 24.13 | 22.97 | 23.29 | 32,335,384 | -0.66(-2.74%) |
Jul 28, 2020 | 23.87 | 24.19 | 23.63 | 23.95 | 20,869,030 | -0.26(-1.07%) |
Jul 27, 2020 | 23.87 | 24.44 | 23.80 | 24.20 | 34,893,628 | +1.19(+5.17%) |
Jul 24, 2020 | 22.76 | 23.05 | 22.68 | 23.02 | 16,504,797 | +0.36(+1.61%) |
Jul 23, 2020 | 23.07 | 23.36 | 22.31 | 22.65 | 21,614,114 | -0.43(-1.86%) |
Jul 22, 2020 | 23.19 | 23.22 | 22.74 | 23.08 | 16,745,498 | +0.23(+1.03%) |
Jul 21, 2020 | 23.27 | 23.34 | 22.78 | 22.85 | 21,495,520 | +0.09(+0.39%) |
Jul 20, 2020 | 22.34 | 22.80 | 22.34 | 22.76 | 18,604,334 | +0.63(+2.85%) |
Jul 17, 2020 | 21.88 | 22.18 | 21.66 | 22.12 | 15,214,969 | +0.53(+2.44%) |
Jul 16, 2020 | 21.70 | 21.92 | 21.36 | 21.60 | 14,465,813 | -0.32(-1.48%) |
Jul 15, 2020 | 21.77 | 21.93 | 21.31 | 21.92 | 17,309,460 | +0.03(+0.15%) |
Jul 14, 2020 | 21.08 | 21.91 | 21.00 | 21.89 | 15,757,438 | +0.74(+3.52%) |
Jul 13, 2020 | 22.25 | 22.38 | 21.07 | 21.15 | 19,179,010 | -0.79(-3.62%) |
Jul 10, 2020 | 22.37 | 22.55 | 21.82 | 21.94 | 14,267,308 | -0.39(-1.74%) |
Jul 09, 2020 | 22.66 | 22.70 | 21.84 | 22.33 | 16,064,435 | -0.11(-0.47%) |
Jul 08, 2020 | 22.30 | 22.61 | 22.08 | 22.43 | 21,533,754 | +0.57(+2.59%) |
Jul 07, 2020 | 21.49 | 22.01 | 21.32 | 21.87 | 15,073,487 | +0.33(+1.54%) |
Jul 06, 2020 | 21.63 | 21.84 | 21.33 | 21.53 | 13,947,381 | +0.28(+1.29%) |
Jul 02, 2020 | 21.53 | 21.81 | 21.26 | 21.26 | 15,846,784 | -0.44(-2.01%) |
Jul 01, 2020 | 21.83 | 21.83 | 20.94 | 21.70 | 19,316,566 | -0.11(-0.48%) |
Jun 30, 2020 | 21.09 | 21.88 | 20.92 | 21.80 | 18,989,552 | +0.66(+3.10%) |
Jun 29, 2020 | 21.04 | 21.19 | 20.85 | 21.15 | 12,720,302 | +0.21(+1.00%) |
Jun 26, 2020 | 20.75 | 21.01 | 20.37 | 20.94 | 14,972,154 | +0.11(+0.54%) |
Jun 25, 2020 | 20.82 | 20.91 | 20.50 | 20.82 | 12,432,223 | +0.02(+0.08%) |
Jun 24, 2020 | 20.78 | 21.24 | 20.51 | 20.81 | 24,403,324 | +0.02(+0.12%) |
Jun 23, 2020 | 21.00 | 21.19 | 20.64 | 20.78 | 20,024,196 | +0.19(+0.90%) |
Jun 22, 2020 | 20.32 | 20.93 | 20.24 | 20.60 | 21,513,246 | +0.78(+3.92%) |
Jun 19, 2020 | 19.62 | 20.10 | 19.50 | 19.82 | 23,723,900 | +0.45(+2.30%) |
Jun 18, 2020 | 19.58 | 19.77 | 19.29 | 19.37 | 15,521,929 | -0.25(-1.28%) |
Jun 17, 2020 | 19.81 | 20.06 | 19.50 | 19.62 | 11,406,189 | -0.11(-0.53%) |
Jun 16, 2020 | 19.76 | 20.16 | 19.52 | 19.73 | 20,134,798 | -0.29(-1.45%) |
Jun 15, 2020 | 19.02 | 20.09 | 18.68 | 20.02 | 19,578,736 | +0.54(+2.78%) |
Jun 12, 2020 | 19.95 | 20.15 | 19.35 | 19.48 | 18,961,374 | -0.19(-0.99%) |
Jun 11, 2020 | 20.56 | 20.96 | 19.13 | 19.67 | 38,267,092 | -0.62(-3.07%) |
Jun 10, 2020 | 20.05 | 20.39 | 19.14 | 20.30 | 27,056,688 | +0.61(+3.08%) |
Jun 09, 2020 | 19.50 | 19.83 | 19.25 | 19.69 | 26,575,622 | +0.62(+3.27%) |
Jun 08, 2020 | 18.81 | 19.08 | 18.52 | 19.07 | 19,201,872 | +0.22(+1.16%) |
Jun 05, 2020 | 18.21 | 18.86 | 17.91 | 18.85 | 34,808,532 | -0.11(-0.60%) |
Jun 04, 2020 | 19.28 | 19.44 | 18.76 | 18.96 | 27,125,856 | +0.23(+1.25%) |
Jun 03, 2020 | 18.89 | 19.16 | 18.39 | 18.73 | 28,959,328 | -0.66(-3.38%) |
Jun 02, 2020 | 20.09 | 20.09 | 19.15 | 19.38 | 19,841,126 | -0.67(-3.35%) |