Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 22.84 | 22.84 | 22.78 | 22.78 | 358 | -0.25(-1.10%) |
Aug 28, 2020 | 23.09 | 23.10 | 23.04 | 23.04 | 1,562 | +0.32(+1.42%) |
Aug 27, 2020 | 22.72 | 22.72 | 22.72 | 19 | +0.00(+0.00%) | |
Aug 26, 2020 | 22.64 | 22.74 | 22.64 | 22.72 | 350 | -0.28(-1.21%) |
Aug 25, 2020 | 22.88 | 22.99 | 22.88 | 22.99 | 813 | +0.26(+1.16%) |
Aug 24, 2020 | 22.61 | 22.73 | 22.61 | 22.73 | 615 | +0.06(+0.28%) |
Aug 21, 2020 | 22.54 | 22.67 | 22.54 | 22.67 | 961 | +0.02(+0.09%) |
Aug 20, 2020 | 22.50 | 22.65 | 22.44 | 22.65 | 948 | +0.01(+0.07%) |
Aug 19, 2020 | 22.63 | 22.63 | 22.63 | 22.63 | 401 | -0.12(-0.53%) |
Aug 18, 2020 | 22.93 | 22.93 | 22.70 | 22.75 | 3,178 | -0.12(-0.52%) |
Aug 17, 2020 | 22.80 | 22.87 | 22.75 | 22.87 | 855 | +0.25(+1.09%) |
Aug 14, 2020 | 22.62 | 22.63 | 22.55 | 22.62 | 1,081 | +0.07(+0.33%) |
Aug 13, 2020 | 22.51 | 22.61 | 22.48 | 22.55 | 4,091 | +0.16(+0.69%) |
Aug 12, 2020 | 22.43 | 22.47 | 22.40 | 22.40 | 3,504 | -0.03(-0.12%) |
Aug 11, 2020 | 22.55 | 22.72 | 22.42 | 22.42 | 2,382 | -0.21(-0.92%) |
Aug 10, 2020 | 22.65 | 22.65 | 22.63 | 22.63 | 11,040 | -0.01(-0.04%) |
Aug 07, 2020 | 22.85 | 22.85 | 22.57 | 22.64 | 3,846 | -0.34(-1.50%) |
Aug 06, 2020 | 22.98 | 22.98 | 22.94 | 22.98 | 1,549 | -0.12(-0.53%) |
Aug 05, 2020 | 23.10 | 23.10 | 23.10 | 23.10 | 754 | +0.39(+1.71%) |
Aug 04, 2020 | 22.55 | 22.74 | 22.55 | 22.72 | 2,929 | +0.30(+1.35%) |
Aug 03, 2020 | 22.30 | 22.65 | 22.30 | 22.41 | 4,995 | +0.45(+2.07%) |
Jul 31, 2020 | 21.95 | 21.96 | 21.81 | 21.96 | 600 | -0.05(-0.21%) |
Jul 30, 2020 | 21.94 | 22.04 | 21.94 | 22.01 | 8,839 | -0.07(-0.32%) |
Jul 29, 2020 | 21.97 | 22.08 | 21.97 | 22.08 | 387 | +0.37(+1.70%) |
Jul 28, 2020 | 21.80 | 21.80 | 21.69 | 21.71 | 843 | +0.13(+0.62%) |
Jul 27, 2020 | 21.56 | 21.57 | 21.56 | 21.57 | 938 | -0.18(-0.84%) |
Jul 24, 2020 | 21.69 | 21.82 | 21.69 | 21.76 | 6,851 | -0.37(-1.69%) |
Jul 23, 2020 | 22.33 | 22.33 | 22.02 | 22.13 | 1,495 | +0.01(+0.05%) |
Jul 22, 2020 | 22.03 | 22.12 | 21.98 | 22.12 | 562 | +0.02(+0.11%) |
Jul 21, 2020 | 22.04 | 22.22 | 22.04 | 22.09 | 996 | +0.16(+0.75%) |
Jul 20, 2020 | 21.75 | 21.96 | 21.75 | 21.93 | 1,454 | +0.43(+1.99%) |
Jul 17, 2020 | 21.58 | 21.62 | 21.41 | 21.50 | 961 | -0.65(-2.93%) |
Jul 16, 2020 | 22.15 | 22.15 | 22.15 | 137 | +0.00(+0.00%) | |
Jul 15, 2020 | 22.14 | 22.15 | 22.14 | 22.15 | 280 | -0.16(-0.71%) |
Jul 14, 2020 | 22.22 | 22.32 | 22.22 | 22.31 | 644 | -0.34(-1.48%) |
Jul 13, 2020 | 22.68 | 23.06 | 22.65 | 22.65 | 2,810 | +0.29(+1.30%) |
Jul 10, 2020 | 22.51 | 22.52 | 22.35 | 22.35 | 2,163 | -0.17(-0.74%) |
Jul 09, 2020 | 22.88 | 22.88 | 22.52 | 22.52 | 2,815 | -0.26(-1.14%) |
Jul 08, 2020 | 22.73 | 22.83 | 22.56 | 22.78 | 7,919 | +0.38(+1.68%) |
Jul 07, 2020 | 22.48 | 22.52 | 22.29 | 22.40 | 2,866 | -0.64(-2.80%) |
Jul 06, 2020 | 22.52 | 23.05 | 22.52 | 23.05 | 4,393 | +1.98(+9.38%) |
Jul 02, 2020 | 20.93 | 21.11 | 20.93 | 21.07 | 3,485 | +0.87(+4.32%) |
Jul 01, 2020 | 20.36 | 20.36 | 20.13 | 20.20 | 674 | +0.31(+1.54%) |
Jun 30, 2020 | 19.89 | 19.89 | 19.89 | 19.89 | 455 | -0.43(-2.12%) |
Jun 29, 2020 | 20.37 | 20.40 | 20.26 | 20.32 | 1,349 | -0.11(-0.52%) |
Jun 26, 2020 | 20.35 | 20.43 | 20.35 | 20.43 | 600 | -0.01(-0.06%) |
Jun 25, 2020 | 20.43 | 20.44 | 20.34 | 20.44 | 1,449 | +0.07(+0.34%) |
Jun 24, 2020 | 20.57 | 20.57 | 20.34 | 20.37 | 4,725 | -0.30(-1.46%) |
Jun 23, 2020 | 20.70 | 20.70 | 20.67 | 20.67 | 670 | -0.02(-0.12%) |
Jun 22, 2020 | 20.61 | 20.70 | 20.61 | 20.70 | 403 | +0.19(+0.91%) |
Jun 19, 2020 | 20.50 | 20.51 | 20.50 | 20.51 | 245 | +0.08(+0.40%) |
Jun 18, 2020 | 20.38 | 20.60 | 20.38 | 20.43 | 2,835 | +0.19(+0.96%) |
Jun 17, 2020 | 20.15 | 20.25 | 20.07 | 20.23 | 2,407 | +0.20(+1.02%) |
Jun 16, 2020 | 20.23 | 20.23 | 19.86 | 20.03 | 2,278 | +0.21(+1.03%) |
Jun 15, 2020 | 19.73 | 19.90 | 19.73 | 19.83 | 2,186 | -0.18(-0.88%) |
Jun 12, 2020 | 19.72 | 20.00 | 19.72 | 20.00 | 1,227 | +0.48(+2.44%) |
Jun 11, 2020 | 20.03 | 20.03 | 19.52 | 19.52 | 16,360 | -0.96(-4.71%) |
Jun 10, 2020 | 20.28 | 20.49 | 20.21 | 20.49 | 3,628 | +0.24(+1.18%) |
Jun 09, 2020 | 20.11 | 20.25 | 20.11 | 20.25 | 477 | -0.14(-0.70%) |
Jun 08, 2020 | 20.31 | 20.39 | 20.29 | 20.39 | 576 | +0.13(+0.66%) |
Jun 05, 2020 | 20.25 | 20.28 | 20.25 | 20.26 | 736 | +0.11(+0.53%) |
Jun 04, 2020 | 20.15 | 20.15 | 20.15 | 20.15 | 413 | -0.20(-1.00%) |
Jun 03, 2020 | 20.31 | 20.36 | 20.28 | 20.36 | 1,435 | +0.32(+1.61%) |
Jun 02, 2020 | 19.75 | 20.10 | 19.75 | 20.03 | 2,366 | +0.54(+2.78%) |