Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 24.20 | 24.20 | 23.23 | 23.41 | 645,836 | -0.81(-3.33%) |
Aug 28, 2020 | 24.20 | 24.23 | 23.57 | 24.21 | 284,536 | +0.30(+1.27%) |
Aug 27, 2020 | 23.33 | 24.09 | 23.30 | 23.91 | 361,630 | +0.57(+2.44%) |
Aug 26, 2020 | 23.73 | 23.79 | 23.03 | 23.34 | 519,913 | -0.51(-2.14%) |
Aug 25, 2020 | 24.54 | 24.56 | 23.69 | 23.85 | 483,347 | -0.51(-2.10%) |
Aug 24, 2020 | 23.93 | 24.50 | 23.54 | 24.36 | 465,284 | +0.79(+3.33%) |
Aug 21, 2020 | 23.58 | 23.89 | 23.41 | 23.58 | 679,731 | -0.09(-0.37%) |
Aug 20, 2020 | 22.85 | 23.78 | 22.75 | 23.66 | 448,119 | +0.49(+2.12%) |
Aug 19, 2020 | 22.88 | 23.52 | 22.54 | 23.17 | 740,847 | +0.41(+1.81%) |
Aug 18, 2020 | 24.08 | 24.23 | 22.65 | 22.76 | 790,720 | -1.42(-5.89%) |
Aug 17, 2020 | 24.45 | 24.66 | 23.88 | 24.18 | 364,320 | -0.36(-1.48%) |
Aug 14, 2020 | 24.02 | 24.65 | 23.89 | 24.55 | 427,670 | +0.28(+1.13%) |
Aug 13, 2020 | 24.10 | 24.51 | 23.74 | 24.27 | 406,884 | -0.01(-0.04%) |
Aug 12, 2020 | 25.55 | 25.55 | 24.13 | 24.28 | 617,832 | -0.90(-3.59%) |
Aug 11, 2020 | 26.24 | 26.64 | 24.99 | 25.19 | 658,559 | -0.62(-2.40%) |
Aug 10, 2020 | 25.25 | 25.98 | 25.25 | 25.80 | 669,396 | +0.67(+2.68%) |
Aug 07, 2020 | 23.88 | 25.14 | 23.84 | 25.13 | 487,631 | +1.07(+4.43%) |
Aug 06, 2020 | 23.71 | 24.18 | 23.26 | 24.07 | 602,215 | +0.33(+1.41%) |
Aug 05, 2020 | 23.48 | 23.79 | 22.74 | 23.73 | 953,200 | +0.54(+2.33%) |
Aug 04, 2020 | 22.94 | 23.40 | 22.60 | 23.19 | 581,729 | +0.26(+1.11%) |
Aug 03, 2020 | 23.03 | 23.15 | 22.16 | 22.94 | 837,217 | -0.08(-0.34%) |
Jul 31, 2020 | 22.76 | 23.22 | 22.13 | 23.02 | 924,870 | +0.03(+0.13%) |
Jul 30, 2020 | 22.87 | 23.32 | 22.06 | 22.99 | 736,641 | -0.33(-1.43%) |
Jul 29, 2020 | 22.58 | 23.34 | 21.97 | 23.32 | 570,305 | +0.87(+3.90%) |
Jul 28, 2020 | 22.16 | 22.87 | 22.11 | 22.45 | 663,675 | +0.30(+1.38%) |
Jul 27, 2020 | 22.46 | 22.67 | 21.69 | 22.14 | 964,392 | -0.44(-1.96%) |
Jul 24, 2020 | 23.34 | 23.43 | 22.51 | 22.58 | 469,408 | -0.75(-3.20%) |
Jul 23, 2020 | 22.75 | 23.51 | 22.61 | 23.33 | 733,635 | +0.63(+2.77%) |
Jul 22, 2020 | 22.46 | 23.00 | 22.23 | 22.70 | 765,390 | -0.06(-0.26%) |
Jul 21, 2020 | 22.70 | 23.12 | 22.56 | 22.76 | 357,529 | +0.43(+1.94%) |
Jul 20, 2020 | 22.45 | 22.73 | 22.12 | 22.33 | 428,596 | -0.31(-1.39%) |
Jul 17, 2020 | 22.79 | 23.25 | 22.50 | 22.64 | 359,462 | -0.14(-0.60%) |
Jul 16, 2020 | 22.41 | 23.19 | 22.24 | 22.78 | 574,151 | +0.14(+0.61%) |
Jul 15, 2020 | 21.54 | 22.81 | 21.38 | 22.64 | 742,092 | +1.64(+7.81%) |
Jul 14, 2020 | 20.80 | 21.10 | 20.37 | 21.00 | 491,989 | +0.24(+1.14%) |
Jul 13, 2020 | 21.36 | 21.52 | 20.21 | 20.77 | 784,932 | -0.23(-1.10%) |
Jul 10, 2020 | 20.50 | 21.03 | 20.31 | 21.00 | 728,189 | +0.42(+2.03%) |
Jul 09, 2020 | 21.18 | 21.26 | 20.46 | 20.58 | 994,338 | +0.06(+0.29%) |
Jul 08, 2020 | 20.78 | 20.94 | 20.20 | 20.52 | 1,104,216 | -0.37(-1.79%) |
Jul 07, 2020 | 21.78 | 21.89 | 20.83 | 20.89 | 748,266 | -1.22(-5.51%) |
Jul 06, 2020 | 22.35 | 22.74 | 21.44 | 22.11 | 932,826 | +0.20(+0.90%) |
Jul 02, 2020 | 23.03 | 23.41 | 21.82 | 21.92 | 876,107 | -0.56(-2.49%) |
Jul 01, 2020 | 23.98 | 24.41 | 22.45 | 22.48 | 921,487 | -0.72(-3.09%) |
Jun 30, 2020 | 25.71 | 26.22 | 23.18 | 23.19 | 2,135,559 | -2.65(-10.26%) |
Jun 29, 2020 | 24.77 | 26.05 | 24.68 | 25.84 | 1,042,022 | +1.48(+6.09%) |
Jun 26, 2020 | 23.71 | 24.55 | 23.19 | 24.36 | 2,277,310 | +0.36(+1.51%) |
Jun 25, 2020 | 23.44 | 24.10 | 23.43 | 24.00 | 563,276 | +0.24(+0.99%) |
Jun 24, 2020 | 24.44 | 24.64 | 23.24 | 23.76 | 719,774 | -1.16(-4.65%) |
Jun 23, 2020 | 24.18 | 25.11 | 23.93 | 24.92 | 572,828 | +1.15(+4.86%) |
Jun 22, 2020 | 23.59 | 23.79 | 22.99 | 23.77 | 725,279 | +0.18(+0.77%) |
Jun 19, 2020 | 24.19 | 24.31 | 22.92 | 23.59 | 1,184,974 | -0.28(-1.19%) |
Jun 18, 2020 | 23.58 | 24.73 | 23.58 | 23.87 | 568,728 | -0.12(-0.49%) |
Jun 17, 2020 | 25.11 | 25.11 | 23.78 | 23.99 | 521,277 | -1.15(-4.57%) |
Jun 16, 2020 | 25.22 | 25.80 | 24.51 | 25.14 | 511,355 | +0.79(+3.23%) |
Jun 15, 2020 | 22.62 | 25.10 | 22.12 | 24.35 | 808,102 | +0.84(+3.59%) |
Jun 12, 2020 | 24.12 | 24.12 | 22.75 | 23.51 | 631,884 | +0.76(+3.32%) |
Jun 11, 2020 | 23.79 | 24.38 | 22.72 | 22.75 | 501,403 | -2.71(-10.65%) |
Jun 10, 2020 | 26.71 | 26.71 | 25.29 | 25.46 | 437,305 | -1.24(-4.64%) |
Jun 09, 2020 | 27.54 | 27.87 | 26.36 | 26.70 | 687,225 | -1.68(-5.92%) |
Jun 08, 2020 | 28.25 | 29.03 | 27.70 | 28.38 | 730,229 | +0.69(+2.48%) |
Jun 05, 2020 | 26.27 | 28.49 | 26.12 | 27.69 | 1,032,577 | +2.76(+11.07%) |
Jun 04, 2020 | 24.40 | 25.30 | 23.83 | 24.93 | 533,201 | +0.35(+1.44%) |
Jun 03, 2020 | 23.89 | 24.93 | 23.89 | 24.58 | 855,308 | +1.25(+5.35%) |
Jun 02, 2020 | 23.31 | 23.87 | 22.95 | 23.33 | 553,297 | +0.55(+2.41%) |