Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 21.59 | 21.59 | 21.38 | 21.47 | 1,491,076 | -0.86(-3.84%) |
Aug 28, 2020 | 22.23 | 22.34 | 22.21 | 22.32 | 1,106,214 | +0.40(+1.81%) |
Aug 27, 2020 | 22.09 | 22.09 | 21.87 | 21.93 | 1,518,663 | +0.04(+0.17%) |
Aug 26, 2020 | 21.79 | 21.92 | 21.73 | 21.89 | 765,114 | +0.22(+1.02%) |
Aug 25, 2020 | 21.64 | 21.70 | 21.60 | 21.67 | 1,351,787 | +0.01(+0.04%) |
Aug 24, 2020 | 21.71 | 21.74 | 21.60 | 21.66 | 792,868 | +0.25(+1.16%) |
Aug 21, 2020 | 21.39 | 21.45 | 21.30 | 21.41 | 860,931 | -0.05(-0.21%) |
Aug 20, 2020 | 21.18 | 21.51 | 21.16 | 21.46 | 1,363,317 | +0.17(+0.78%) |
Aug 19, 2020 | 21.43 | 21.47 | 21.27 | 21.29 | 717,812 | -0.15(-0.69%) |
Aug 18, 2020 | 21.43 | 21.49 | 21.32 | 21.44 | 617,647 | +0.16(+0.74%) |
Aug 17, 2020 | 21.21 | 21.34 | 21.21 | 21.28 | 630,458 | +0.19(+0.92%) |
Aug 14, 2020 | 21.03 | 21.15 | 21.00 | 21.09 | 645,074 | -0.06(-0.26%) |
Aug 13, 2020 | 21.17 | 21.22 | 21.08 | 21.15 | 537,902 | -0.01(-0.04%) |
Aug 12, 2020 | 21.11 | 21.22 | 21.09 | 21.15 | 1,013,751 | +0.21(+1.01%) |
Aug 11, 2020 | 21.16 | 21.18 | 20.94 | 20.94 | 933,690 | -0.08(-0.39%) |
Aug 10, 2020 | 20.95 | 21.05 | 20.92 | 21.03 | 735,738 | +0.22(+1.06%) |
Aug 07, 2020 | 20.77 | 20.85 | 20.69 | 20.80 | 843,776 | -0.02(-0.09%) |
Aug 06, 2020 | 20.72 | 20.85 | 20.69 | 20.82 | 935,050 | +0.19(+0.94%) |
Aug 05, 2020 | 20.57 | 20.74 | 20.57 | 20.63 | 541,949 | +0.13(+0.63%) |
Aug 04, 2020 | 20.33 | 20.52 | 20.33 | 20.50 | 833,721 | +0.30(+1.50%) |
Aug 03, 2020 | 20.13 | 20.25 | 20.11 | 20.20 | 782,430 | -0.06(-0.32%) |
Jul 31, 2020 | 20.45 | 20.45 | 20.14 | 20.26 | 691,003 | -0.19(-0.95%) |
Jul 30, 2020 | 20.44 | 20.48 | 20.22 | 20.45 | 1,331,310 | -0.19(-0.94%) |
Jul 29, 2020 | 20.59 | 20.74 | 20.59 | 20.65 | 1,590,885 | -0.03(-0.13%) |
Jul 28, 2020 | 20.77 | 20.80 | 20.68 | 20.68 | 1,085,448 | +0.09(+0.45%) |
Jul 27, 2020 | 20.47 | 20.62 | 20.47 | 20.58 | 1,303,146 | +0.12(+0.58%) |
Jul 24, 2020 | 20.42 | 20.54 | 20.39 | 20.46 | 1,196,010 | +0.14(+0.68%) |
Jul 23, 2020 | 20.39 | 20.48 | 20.27 | 20.33 | 1,371,021 | -0.01(-0.05%) |
Jul 22, 2020 | 20.37 | 20.40 | 20.28 | 20.34 | 842,012 | +0.03(+0.14%) |
Jul 21, 2020 | 20.33 | 20.40 | 20.28 | 20.31 | 1,119,892 | +0.18(+0.87%) |
Jul 20, 2020 | 20.09 | 20.20 | 20.01 | 20.13 | 615,707 | +0.24(+1.20%) |
Jul 17, 2020 | 19.96 | 19.96 | 19.85 | 19.89 | 829,009 | +0.33(+1.69%) |
Jul 16, 2020 | 19.46 | 19.58 | 19.38 | 19.56 | 1,146,745 | +0.18(+0.95%) |
Jul 15, 2020 | 19.40 | 19.45 | 19.33 | 19.38 | 1,056,010 | +0.03(+0.14%) |
Jul 14, 2020 | 19.08 | 19.35 | 19.03 | 19.35 | 1,251,376 | -0.17(-0.85%) |
Jul 13, 2020 | 19.63 | 19.76 | 19.48 | 19.52 | 1,101,005 | +0.04(+0.19%) |
Jul 10, 2020 | 19.47 | 19.51 | 19.41 | 19.48 | 768,747 | +0.02(+0.09%) |
Jul 09, 2020 | 19.62 | 19.65 | 19.37 | 19.46 | 1,162,135 | -0.03(-0.14%) |
Jul 08, 2020 | 19.42 | 19.52 | 19.33 | 19.49 | 1,357,441 | -0.02(-0.09%) |
Jul 07, 2020 | 19.58 | 19.70 | 19.50 | 19.51 | 1,206,807 | -0.15(-0.75%) |
Jul 06, 2020 | 19.61 | 19.72 | 19.58 | 19.65 | 1,375,113 | +0.47(+2.45%) |
Jul 02, 2020 | 19.19 | 19.41 | 19.18 | 19.18 | 1,465,180 | +0.37(+1.96%) |
Jul 01, 2020 | 18.64 | 18.86 | 18.64 | 18.82 | 1,368,914 | +0.37(+2.00%) |
Jun 30, 2020 | 18.56 | 18.59 | 18.34 | 18.45 | 774,844 | -0.18(-0.94%) |
Jun 29, 2020 | 18.53 | 18.65 | 18.47 | 18.62 | 918,066 | +0.06(+0.30%) |
Jun 26, 2020 | 18.71 | 18.73 | 18.51 | 18.57 | 1,263,981 | -0.11(-0.59%) |
Jun 25, 2020 | 18.48 | 18.70 | 18.47 | 18.68 | 1,576,114 | +0.22(+1.20%) |
Jun 24, 2020 | 18.65 | 18.70 | 18.39 | 18.46 | 2,094,882 | -0.36(-1.91%) |
Jun 23, 2020 | 18.93 | 19.06 | 18.81 | 18.82 | 1,940,643 | +0.12(+0.66%) |
Jun 22, 2020 | 18.56 | 18.77 | 18.53 | 18.69 | 1,834,161 | +0.55(+3.03%) |
Jun 19, 2020 | 18.31 | 18.33 | 18.07 | 18.14 | 1,227,403 | +0.27(+1.49%) |
Jun 18, 2020 | 17.84 | 17.98 | 17.84 | 17.88 | 758,769 | +0.19(+1.09%) |
Jun 17, 2020 | 17.76 | 17.87 | 17.66 | 17.68 | 760,028 | +0.13(+0.73%) |
Jun 16, 2020 | 18.02 | 18.02 | 17.43 | 17.56 | 2,029,309 | -0.28(-1.59%) |
Jun 15, 2020 | 17.56 | 17.98 | 17.52 | 17.84 | 1,622,843 | +0.09(+0.52%) |
Jun 12, 2020 | 17.78 | 17.87 | 17.49 | 17.75 | 1,882,121 | +0.82(+4.82%) |
Jun 11, 2020 | 17.51 | 17.59 | 16.90 | 16.93 | 1,799,327 | -1.31(-7.19%) |
Jun 10, 2020 | 18.20 | 18.27 | 18.00 | 18.24 | 1,464,765 | +0.13(+0.71%) |
Jun 09, 2020 | 18.05 | 18.14 | 17.92 | 18.11 | 1,028,225 | -0.27(-1.45%) |
Jun 08, 2020 | 18.22 | 18.39 | 18.10 | 18.38 | 1,063,303 | +0.16(+0.86%) |
Jun 05, 2020 | 18.22 | 18.37 | 18.20 | 18.22 | 1,118,538 | +0.39(+2.21%) |
Jun 04, 2020 | 17.88 | 17.98 | 17.72 | 17.83 | 1,487,330 | -0.26(-1.42%) |
Jun 03, 2020 | 17.95 | 18.11 | 17.90 | 18.09 | 1,624,067 | +0.15(+0.82%) |
Jun 02, 2020 | 17.80 | 18.05 | 17.76 | 17.94 | 2,206,618 | +0.39(+2.25%) |