Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 22.72 | 22.85 | 22.53 | 22.71 | 773,006 | -0.12(-0.51%) |
Aug 28, 2020 | 22.77 | 22.83 | 22.62 | 22.82 | 500,403 | +0.31(+1.38%) |
Aug 27, 2020 | 22.65 | 22.69 | 22.44 | 22.51 | 751,182 | -0.32(-1.40%) |
Aug 26, 2020 | 22.69 | 22.83 | 22.62 | 22.83 | 883,511 | +0.22(+0.98%) |
Aug 25, 2020 | 22.60 | 22.65 | 22.51 | 22.61 | 711,506 | +0.27(+1.19%) |
Aug 24, 2020 | 22.19 | 22.40 | 22.17 | 22.34 | 713,894 | +0.21(+0.96%) |
Aug 21, 2020 | 22.16 | 22.17 | 21.97 | 22.13 | 656,540 | -0.08(-0.36%) |
Aug 20, 2020 | 22.28 | 22.32 | 22.09 | 22.21 | 696,615 | -0.44(-1.96%) |
Aug 19, 2020 | 22.87 | 22.90 | 22.64 | 22.65 | 392,744 | -0.04(-0.20%) |
Aug 18, 2020 | 22.83 | 22.91 | 22.68 | 22.70 | 517,909 | -0.15(-0.66%) |
Aug 17, 2020 | 22.94 | 22.99 | 22.72 | 22.85 | 1,655,823 | +0.28(+1.22%) |
Aug 14, 2020 | 22.51 | 22.70 | 22.43 | 22.57 | 576,669 | -0.14(-0.63%) |
Aug 13, 2020 | 22.88 | 22.97 | 22.67 | 22.72 | 387,762 | -0.28(-1.24%) |
Aug 12, 2020 | 23.11 | 23.23 | 23.00 | 23.00 | 579,601 | +0.28(+1.25%) |
Aug 11, 2020 | 22.92 | 22.96 | 22.68 | 22.72 | 761,497 | +0.63(+2.85%) |
Aug 10, 2020 | 22.00 | 22.18 | 21.95 | 22.09 | 1,474,850 | +0.19(+0.85%) |
Aug 07, 2020 | 21.54 | 21.90 | 21.43 | 21.90 | 1,629,860 | -0.51(-2.26%) |
Aug 06, 2020 | 22.24 | 22.43 | 22.23 | 22.41 | 864,170 | -0.33(-1.44%) |
Aug 05, 2020 | 22.76 | 22.80 | 22.48 | 22.73 | 872,292 | -0.31(-1.35%) |
Aug 04, 2020 | 22.96 | 23.12 | 22.88 | 23.04 | 727,010 | +0.78(+3.51%) |
Aug 03, 2020 | 21.85 | 22.32 | 21.81 | 22.26 | 731,631 | +0.65(+3.00%) |
Jul 31, 2020 | 21.67 | 21.71 | 21.44 | 21.62 | 1,077,185 | -0.85(-3.79%) |
Jul 30, 2020 | 22.25 | 22.50 | 22.15 | 22.47 | 544,673 | -0.43(-1.90%) |
Jul 29, 2020 | 22.57 | 22.93 | 22.55 | 22.90 | 1,064,977 | -0.01(-0.04%) |
Jul 28, 2020 | 22.83 | 23.01 | 22.80 | 22.91 | 773,994 | -0.28(-1.19%) |
Jul 27, 2020 | 23.12 | 23.23 | 23.02 | 23.19 | 459,650 | +0.35(+1.52%) |
Jul 24, 2020 | 22.91 | 23.00 | 22.80 | 22.84 | 419,744 | -0.13(-0.58%) |
Jul 23, 2020 | 23.05 | 23.25 | 22.95 | 22.97 | 553,526 | -0.08(-0.35%) |
Jul 22, 2020 | 22.96 | 23.11 | 22.94 | 23.05 | 335,347 | +0.09(+0.39%) |
Jul 21, 2020 | 22.95 | 23.13 | 22.91 | 22.96 | 1,099,951 | -0.31(-1.33%) |
Jul 20, 2020 | 23.17 | 23.30 | 23.15 | 23.28 | 386,146 | -0.01(-0.04%) |
Jul 17, 2020 | 23.39 | 23.41 | 23.21 | 23.28 | 457,370 | -0.19(-0.79%) |
Jul 16, 2020 | 23.48 | 23.59 | 23.35 | 23.47 | 496,174 | -0.05(-0.23%) |
Jul 15, 2020 | 23.59 | 23.64 | 23.35 | 23.52 | 959,931 | +0.49(+2.12%) |
Jul 14, 2020 | 22.92 | 23.07 | 22.74 | 23.04 | 464,496 | +0.12(+0.50%) |
Jul 13, 2020 | 23.17 | 23.20 | 22.88 | 22.92 | 882,018 | +0.48(+2.14%) |
Jul 10, 2020 | 22.05 | 22.47 | 22.04 | 22.44 | 1,429,000 | +0.23(+1.04%) |
Jul 09, 2020 | 22.57 | 22.57 | 22.12 | 22.21 | 451,858 | -0.31(-1.38%) |
Jul 08, 2020 | 22.55 | 22.64 | 22.41 | 22.52 | 451,535 | -0.27(-1.17%) |
Jul 07, 2020 | 23.05 | 23.07 | 22.78 | 22.79 | 399,703 | -0.43(-1.84%) |
Jul 06, 2020 | 23.28 | 23.28 | 23.13 | 23.21 | 819,800 | +0.28(+1.24%) |
Jul 02, 2020 | 22.96 | 23.17 | 22.88 | 22.93 | 587,258 | +0.41(+1.81%) |
Jul 01, 2020 | 22.35 | 22.58 | 22.33 | 22.52 | 782,424 | -0.17(-0.74%) |
Jun 30, 2020 | 22.72 | 22.75 | 22.56 | 22.69 | 644,155 | -0.02(-0.08%) |
Jun 29, 2020 | 22.62 | 22.80 | 22.53 | 22.71 | 807,517 | +0.22(+0.99%) |
Jun 26, 2020 | 22.95 | 22.96 | 22.37 | 22.48 | 1,841,760 | -0.72(-3.12%) |
Jun 25, 2020 | 22.97 | 23.25 | 22.92 | 23.21 | 1,221,324 | -0.04(-0.15%) |
Jun 24, 2020 | 23.63 | 23.63 | 23.22 | 23.25 | 855,946 | -0.62(-2.59%) |
Jun 23, 2020 | 24.15 | 24.15 | 23.86 | 23.86 | 1,059,350 | +0.04(+0.15%) |
Jun 22, 2020 | 23.70 | 23.88 | 23.54 | 23.83 | 552,620 | +0.18(+0.75%) |
Jun 19, 2020 | 24.01 | 24.10 | 23.64 | 23.65 | 968,800 | -0.46(-1.91%) |
Jun 18, 2020 | 23.99 | 24.14 | 23.93 | 24.11 | 423,047 | +0.04(+0.18%) |
Jun 17, 2020 | 24.17 | 24.25 | 23.97 | 24.07 | 418,683 | -0.07(-0.29%) |
Jun 16, 2020 | 24.27 | 24.55 | 23.88 | 24.14 | 775,701 | +0.86(+3.68%) |
Jun 15, 2020 | 22.65 | 23.39 | 22.63 | 23.28 | 1,190,259 | -0.07(-0.30%) |
Jun 12, 2020 | 23.48 | 23.53 | 23.02 | 23.35 | 1,442,229 | +0.55(+2.40%) |
Jun 11, 2020 | 23.40 | 23.46 | 22.71 | 22.80 | 977,990 | -1.89(-7.66%) |
Jun 10, 2020 | 24.84 | 24.84 | 24.49 | 24.70 | 926,285 | +0.11(+0.47%) |
Jun 09, 2020 | 24.43 | 24.70 | 24.32 | 24.58 | 547,614 | -0.26(-1.03%) |
Jun 08, 2020 | 24.74 | 24.84 | 24.58 | 24.84 | 686,130 | +0.10(+0.39%) |
Jun 05, 2020 | 24.86 | 25.09 | 24.67 | 24.74 | 1,050,570 | +0.93(+3.90%) |
Jun 04, 2020 | 23.77 | 24.00 | 23.68 | 23.81 | 760,992 | -0.06(-0.26%) |
Jun 03, 2020 | 23.70 | 23.98 | 23.69 | 23.87 | 595,610 | +0.47(+2.00%) |
Jun 02, 2020 | 23.45 | 23.53 | 23.34 | 23.40 | 731,371 | +0.09(+0.38%) |