Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 22.58 | 22.58 | 21.58 | 21.71 | 514,301 | -0.99(-4.36%) |
Aug 28, 2020 | 22.82 | 22.94 | 22.18 | 22.70 | 272,800 | -0.10(-0.44%) |
Aug 27, 2020 | 22.45 | 23.09 | 22.22 | 22.80 | 503,818 | +0.32(+1.42%) |
Aug 26, 2020 | 22.85 | 23.00 | 22.36 | 22.48 | 207,751 | -0.36(-1.58%) |
Aug 25, 2020 | 22.86 | 23.00 | 22.39 | 22.84 | 342,836 | +0.14(+0.62%) |
Aug 24, 2020 | 22.01 | 22.73 | 21.65 | 22.70 | 343,547 | +0.99(+4.56%) |
Aug 21, 2020 | 21.74 | 22.09 | 21.57 | 21.71 | 346,200 | -0.14(-0.64%) |
Aug 20, 2020 | 21.52 | 22.19 | 21.52 | 21.85 | 278,559 | -0.22(-1.00%) |
Aug 19, 2020 | 21.91 | 22.57 | 21.80 | 22.07 | 282,459 | +0.05(+0.23%) |
Aug 18, 2020 | 22.62 | 22.71 | 21.90 | 22.02 | 359,765 | -0.55(-2.44%) |
Aug 17, 2020 | 22.65 | 22.89 | 22.21 | 22.57 | 376,147 | -0.11(-0.49%) |
Aug 14, 2020 | 22.69 | 22.96 | 22.21 | 22.68 | 274,000 | -0.12(-0.53%) |
Aug 13, 2020 | 23.15 | 23.17 | 22.32 | 22.80 | 416,961 | -0.47(-2.02%) |
Aug 12, 2020 | 23.77 | 24.06 | 22.63 | 23.27 | 392,060 | -0.35(-1.48%) |
Aug 11, 2020 | 22.66 | 23.97 | 22.65 | 23.62 | 548,133 | +1.30(+5.82%) |
Aug 10, 2020 | 21.51 | 23.19 | 21.40 | 22.32 | 585,054 | +0.92(+4.30%) |
Aug 07, 2020 | 23.78 | 24.25 | 21.09 | 21.40 | 1,473,800 | -2.85(-11.75%) |
Aug 06, 2020 | 23.40 | 24.42 | 23.31 | 24.25 | 718,588 | +0.56(+2.36%) |
Aug 05, 2020 | 23.57 | 24.40 | 23.40 | 23.69 | 471,948 | +0.64(+2.78%) |
Aug 04, 2020 | 21.99 | 23.56 | 21.75 | 23.05 | 652,545 | +1.06(+4.82%) |
Aug 03, 2020 | 22.51 | 22.66 | 20.28 | 21.99 | 1,168,016 | -0.34(-1.52%) |
Jul 31, 2020 | 22.98 | 23.02 | 21.91 | 22.33 | 468,800 | -0.71(-3.08%) |
Jul 30, 2020 | 22.87 | 23.53 | 22.38 | 23.04 | 269,016 | -0.38(-1.62%) |
Jul 29, 2020 | 22.34 | 23.66 | 22.22 | 23.42 | 473,375 | +1.22(+5.50%) |
Jul 28, 2020 | 22.66 | 22.92 | 22.16 | 22.20 | 257,948 | -0.50(-2.18%) |
Jul 27, 2020 | 23.16 | 23.17 | 22.49 | 22.70 | 343,131 | -0.61(-2.60%) |
Jul 24, 2020 | 23.23 | 23.56 | 22.83 | 23.30 | 440,400 | -0.09(-0.38%) |
Jul 23, 2020 | 23.66 | 23.97 | 23.25 | 23.39 | 263,020 | -0.19(-0.81%) |
Jul 22, 2020 | 23.14 | 24.26 | 23.00 | 23.58 | 460,283 | +0.18(+0.77%) |
Jul 21, 2020 | 23.42 | 24.11 | 23.16 | 23.40 | 667,761 | +0.15(+0.65%) |
Jul 20, 2020 | 23.09 | 23.44 | 22.57 | 23.25 | 477,089 | +0.13(+0.56%) |
Jul 17, 2020 | 23.55 | 23.91 | 23.09 | 23.12 | 384,400 | -0.44(-1.87%) |
Jul 16, 2020 | 23.01 | 24.05 | 22.58 | 23.56 | 475,780 | +0.23(+0.99%) |
Jul 15, 2020 | 22.23 | 23.36 | 22.23 | 23.33 | 515,863 | +1.62(+7.46%) |
Jul 14, 2020 | 20.98 | 21.72 | 20.74 | 21.71 | 316,714 | +0.46(+2.16%) |
Jul 13, 2020 | 21.90 | 22.07 | 20.71 | 21.25 | 308,991 | -0.16(-0.75%) |
Jul 10, 2020 | 20.04 | 21.45 | 19.81 | 21.41 | 490,800 | +1.14(+5.62%) |
Jul 09, 2020 | 20.48 | 20.66 | 19.14 | 20.27 | 596,204 | -0.07(-0.34%) |
Jul 08, 2020 | 20.20 | 20.56 | 19.65 | 20.34 | 968,107 | -0.09(-0.44%) |
Jul 07, 2020 | 21.97 | 22.07 | 20.32 | 20.43 | 457,361 | -1.86(-8.34%) |
Jul 06, 2020 | 23.63 | 23.85 | 22.00 | 22.29 | 458,716 | -0.90(-3.88%) |
Jul 02, 2020 | 23.91 | 24.16 | 22.97 | 23.19 | 299,700 | -0.05(-0.22%) |
Jul 01, 2020 | 24.04 | 24.52 | 23.06 | 23.24 | 514,244 | -0.74(-3.09%) |
Jun 30, 2020 | 24.24 | 24.82 | 23.75 | 23.98 | 351,263 | -0.15(-0.62%) |
Jun 29, 2020 | 22.81 | 24.24 | 22.30 | 24.13 | 441,121 | +1.80(+8.06%) |
Jun 26, 2020 | 24.02 | 24.02 | 22.03 | 22.33 | 739,400 | -1.98(-8.14%) |
Jun 25, 2020 | 24.32 | 25.16 | 23.51 | 24.31 | 640,326 | -0.29(-1.18%) |
Jun 24, 2020 | 24.53 | 24.96 | 23.50 | 24.60 | 600,257 | +0.15(+0.61%) |
Jun 23, 2020 | 24.42 | 24.71 | 23.90 | 24.45 | 553,719 | +0.41(+1.71%) |
Jun 22, 2020 | 23.84 | 24.32 | 23.43 | 24.04 | 389,601 | +0.47(+1.99%) |
Jun 19, 2020 | 23.58 | 24.45 | 23.20 | 23.57 | 903,500 | +0.20(+0.86%) |
Jun 18, 2020 | 24.02 | 24.85 | 23.19 | 23.37 | 543,667 | -1.17(-4.77%) |
Jun 17, 2020 | 26.00 | 26.00 | 24.35 | 24.54 | 480,282 | -1.52(-5.83%) |
Jun 16, 2020 | 28.11 | 28.63 | 25.42 | 26.06 | 501,770 | -0.63(-2.36%) |
Jun 15, 2020 | 23.02 | 27.32 | 23.02 | 26.69 | 1,153,165 | +3.05(+12.90%) |
Jun 12, 2020 | 24.06 | 24.87 | 22.94 | 23.64 | 282,100 | +0.97(+4.28%) |
Jun 11, 2020 | 24.02 | 24.02 | 22.39 | 22.67 | 464,366 | -2.63(-10.41%) |
Jun 10, 2020 | 26.91 | 26.95 | 25.18 | 25.30 | 515,124 | -1.73(-6.38%) |
Jun 09, 2020 | 28.58 | 28.77 | 27.01 | 27.03 | 437,023 | -2.46(-8.34%) |
Jun 08, 2020 | 29.76 | 30.10 | 28.66 | 29.49 | 428,311 | +0.19(+0.65%) |
Jun 05, 2020 | 28.55 | 30.16 | 28.55 | 29.30 | 602,000 | +1.82(+6.64%) |
Jun 04, 2020 | 27.11 | 27.54 | 26.30 | 27.48 | 313,525 | +0.78(+2.90%) |
Jun 03, 2020 | 26.97 | 27.38 | 26.61 | 26.70 | 442,698 | +0.44(+1.68%) |
Jun 02, 2020 | 25.45 | 26.52 | 25.17 | 26.26 | 362,420 | +0.93(+3.67%) |