Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 21.88 | 21.92 | 21.88 | 21.91 | 3,235 | +0.15(+0.68%) |
Aug 30, 2020 | 21.75 | 21.78 | 21.74 | 21.77 | 1,087 | +0.03(+0.12%) |
Aug 28, 2020 | 22.13 | 22.15 | 21.74 | 21.74 | 85,365 | -0.40(-1.81%) |
Aug 27, 2020 | 22.13 | 22.15 | 22.12 | 22.14 | 2,294 | +0.21(+0.96%) |
Aug 26, 2020 | 21.93 | 21.95 | 21.93 | 21.93 | 1,990 | +0.02(+0.10%) |
Aug 25, 2020 | 21.90 | 21.91 | 21.88 | 21.91 | 2,157 | -0.08(-0.36%) |
Aug 24, 2020 | 21.99 | 22.00 | 21.98 | 21.99 | 2,470 | +0.03(+0.16%) |
Aug 23, 2020 | 21.97 | 21.98 | 21.95 | 21.95 | 827 | -0.01(-0.04%) |
Aug 21, 2020 | 22.07 | 22.17 | 21.95 | 21.96 | 84,864 | -0.13(-0.57%) |
Aug 20, 2020 | 22.07 | 22.10 | 22.06 | 22.09 | 4,713 | -0.06(-0.27%) |
Aug 19, 2020 | 22.13 | 22.15 | 22.11 | 22.15 | 2,566 | +0.02(+0.08%) |
Aug 18, 2020 | 22.15 | 22.15 | 22.12 | 22.13 | 2,607 | -0.02(-0.09%) |
Aug 17, 2020 | 22.17 | 22.17 | 22.14 | 22.15 | 3,317 | +0.20(+0.89%) |
Aug 16, 2020 | 21.98 | 21.98 | 21.93 | 21.95 | 1,516 | -0.00(-0.00%) |
Aug 14, 2020 | 22.16 | 22.23 | 21.93 | 21.95 | 75,400 | -0.20(-0.92%) |
Aug 13, 2020 | 22.16 | 22.18 | 22.15 | 22.16 | 2,154 | -0.19(-0.84%) |
Aug 12, 2020 | 22.36 | 22.37 | 22.34 | 22.34 | 2,604 | -0.08(-0.37%) |
Aug 11, 2020 | 22.40 | 22.44 | 22.39 | 22.43 | 5,704 | +0.03(+0.11%) |
Aug 10, 2020 | 22.47 | 22.48 | 22.39 | 22.40 | 9,447 | -0.00(-0.01%) |
Aug 09, 2020 | 22.38 | 22.41 | 22.36 | 22.40 | 1,529 | +0.04(+0.16%) |
Aug 07, 2020 | 22.40 | 22.60 | 22.35 | 22.37 | 87,514 | -0.02(-0.10%) |
Aug 06, 2020 | 22.40 | 22.42 | 22.37 | 22.39 | 3,008 | +0.03(+0.15%) |
Aug 05, 2020 | 22.36 | 22.37 | 22.30 | 22.36 | 4,604 | -0.30(-1.33%) |
Aug 04, 2020 | 22.67 | 22.67 | 22.64 | 22.66 | 2,462 | +0.02(+0.09%) |
Aug 03, 2020 | 22.63 | 22.65 | 22.60 | 22.64 | 6,266 | +0.37(+1.66%) |
Aug 02, 2020 | 22.30 | 22.31 | 22.26 | 22.27 | 4,803 | -0.00(-0.00%) |
Jul 31, 2020 | 22.02 | 22.29 | 21.98 | 22.27 | 98,080 | +0.25(+1.15%) |
Jul 30, 2020 | 22.02 | 22.04 | 22.00 | 22.02 | 3,146 | +0.05(+0.22%) |
Jul 29, 2020 | 21.97 | 21.98 | 21.95 | 21.97 | 2,401 | +0.03(+0.13%) |
Jul 28, 2020 | 21.93 | 21.95 | 21.93 | 21.94 | 2,868 | -0.02(-0.11%) |
Jul 27, 2020 | 21.92 | 21.96 | 21.91 | 21.96 | 2,639 | -0.35(-1.59%) |
Jul 26, 2020 | 22.30 | 22.32 | 22.27 | 22.32 | 3,898 | +0.04(+0.17%) |
Jul 24, 2020 | 22.50 | 22.62 | 22.24 | 22.28 | 81,410 | -0.21(-0.93%) |
Jul 23, 2020 | 22.50 | 22.50 | 22.46 | 22.49 | 3,050 | +0.13(+0.60%) |
Jul 22, 2020 | 22.36 | 22.37 | 22.34 | 22.35 | 2,137 | +0.03(+0.14%) |
Jul 21, 2020 | 22.33 | 22.33 | 22.30 | 22.32 | 2,692 | -0.17(-0.74%) |
Jul 20, 2020 | 22.48 | 22.50 | 22.47 | 22.49 | 2,175 | -0.03(-0.15%) |
Jul 19, 2020 | 22.55 | 22.55 | 22.52 | 22.52 | 2,077 | -0.01(-0.03%) |
Jul 17, 2020 | 22.41 | 22.61 | 22.38 | 22.53 | 69,433 | +0.12(+0.55%) |
Jul 16, 2020 | 22.41 | 22.43 | 22.40 | 22.41 | 2,933 | +0.08(+0.37%) |
Jul 15, 2020 | 22.32 | 22.34 | 22.30 | 22.32 | 3,269 | -0.07(-0.30%) |
Jul 14, 2020 | 22.44 | 22.44 | 22.36 | 22.39 | 3,339 | -0.32(-1.39%) |
Jul 13, 2020 | 22.76 | 22.76 | 22.70 | 22.71 | 2,472 | +0.23(+1.03%) |
Jul 12, 2020 | 22.45 | 22.49 | 22.44 | 22.48 | 2,736 | +0.04(+0.17%) |
Jul 10, 2020 | 22.61 | 22.83 | 22.44 | 22.44 | 84,071 | -0.19(-0.86%) |
Jul 09, 2020 | 22.61 | 22.65 | 22.61 | 22.63 | 4,112 | -0.05(-0.22%) |
Jul 08, 2020 | 22.66 | 22.69 | 22.64 | 22.68 | 2,344 | -0.12(-0.53%) |
Jul 07, 2020 | 22.85 | 22.88 | 22.80 | 22.80 | 4,066 | +0.47(+2.12%) |
Jul 06, 2020 | 22.33 | 22.34 | 22.32 | 22.33 | 1,836 | -0.07(-0.30%) |
Jul 05, 2020 | 22.40 | 22.41 | 22.38 | 22.40 | 1,456 | +0.02(+0.10%) |
Jul 03, 2020 | 22.47 | 22.59 | 22.37 | 22.37 | 56,588 | -0.08(-0.37%) |
Jul 02, 2020 | 22.47 | 22.48 | 22.46 | 22.46 | 1,136 | -0.21(-0.93%) |
Jul 01, 2020 | 22.67 | 22.69 | 22.64 | 22.67 | 2,774 | -0.34(-1.47%) |
Jun 30, 2020 | 22.99 | 23.02 | 22.98 | 23.01 | 2,474 | -0.05(-0.21%) |
Jun 29, 2020 | 23.06 | 23.06 | 23.04 | 23.05 | 2,849 | -0.02(-0.07%) |
Jun 28, 2020 | 23.01 | 23.09 | 22.96 | 23.07 | 3,002 | +0.03(+0.14%) |
Jun 26, 2020 | 22.64 | 23.07 | 22.64 | 23.04 | 89,081 | +0.37(+1.63%) |
Jun 25, 2020 | 22.64 | 22.69 | 22.64 | 22.67 | 3,020 | -0.10(-0.45%) |
Jun 24, 2020 | 22.76 | 22.79 | 22.71 | 22.77 | 3,054 | +0.35(+1.58%) |
Jun 23, 2020 | 22.41 | 22.44 | 22.39 | 22.42 | 2,107 | -0.01(-0.04%) |
Jun 22, 2020 | 22.50 | 22.51 | 22.43 | 22.43 | 3,128 | -0.24(-1.06%) |
Jun 21, 2020 | 22.66 | 22.70 | 22.59 | 22.67 | 3,375 | +0.04(+0.19%) |
Jun 19, 2020 | 22.74 | 22.77 | 22.50 | 22.63 | 85,501 | -0.06(-0.28%) |
Jun 18, 2020 | 22.74 | 22.75 | 22.69 | 22.69 | 2,734 | +0.36(+1.60%) |
Jun 17, 2020 | 22.32 | 22.33 | 22.28 | 22.33 | 2,517 | +0.02(+0.08%) |
Jun 16, 2020 | 22.31 | 22.37 | 22.30 | 22.31 | 3,320 | +0.10(+0.46%) |
Jun 15, 2020 | 22.22 | 22.23 | 22.18 | 22.21 | 3,086 | -0.21(-0.95%) |
Jun 14, 2020 | 22.26 | 22.43 | 22.25 | 22.43 | 2,369 | +0.21(+0.94%) |
Jun 12, 2020 | 22.74 | 22.94 | 22.19 | 22.22 | 154,796 | -0.64(-2.79%) |
Jun 11, 2020 | 22.74 | 22.90 | 22.73 | 22.85 | 4,821 | +0.98(+4.46%) |
Jun 10, 2020 | 21.84 | 21.90 | 21.84 | 21.88 | 2,813 | -0.01(-0.06%) |
Jun 09, 2020 | 21.90 | 21.91 | 21.87 | 21.89 | 3,259 | +0.40(+1.86%) |
Jun 08, 2020 | 21.49 | 21.50 | 21.49 | 21.49 | 2,196 | -0.01(-0.06%) |
Jun 07, 2020 | 21.59 | 21.59 | 21.50 | 21.50 | 985 | -0.07(-0.32%) |
Jun 05, 2020 | 21.90 | 21.93 | 21.49 | 21.57 | 90,744 | -0.31(-1.42%) |
Jun 04, 2020 | 21.90 | 21.93 | 21.88 | 21.88 | 3,120 | +0.16(+0.74%) |
Jun 03, 2020 | 21.76 | 21.78 | 21.71 | 21.72 | 2,105 | -0.06(-0.28%) |
Jun 02, 2020 | 21.78 | 21.80 | 21.75 | 21.78 | 3,410 | -0.28(-1.28%) |