Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 24.34 | 24.40 | 24.25 | 24.40 | 4,316 | +0.11(+0.47%) |
Aug 27, 2020 | 24.29 | 24.29 | 24.29 | 0 | +0.11(+0.43%) | |
Aug 25, 2020 | 24.18 | 24.18 | 24.18 | 0 | +0.01(+0.04%) | |
Aug 24, 2020 | 24.18 | 24.18 | 24.13 | 24.17 | 3,600 | +0.08(+0.32%) |
Aug 21, 2020 | 24.00 | 24.09 | 23.95 | 24.09 | 17,703 | +0.03(+0.14%) |
Aug 20, 2020 | 24.08 | 24.11 | 24.02 | 24.06 | 116,390 | -0.04(-0.18%) |
Aug 19, 2020 | 24.21 | 24.25 | 23.83 | 24.10 | 21,202 | -0.12(-0.50%) |
Aug 18, 2020 | 24.14 | 24.56 | 24.01 | 24.22 | 88,041 | +0.02(+0.10%) |
Aug 17, 2020 | 24.25 | 24.26 | 24.19 | 24.20 | 3,302 | +0.09(+0.38%) |
Aug 14, 2020 | 24.08 | 24.19 | 24.08 | 24.11 | 2,409 | -0.02(-0.08%) |
Aug 13, 2020 | 24.13 | 24.16 | 24.07 | 24.13 | 5,368 | -0.01(-0.03%) |
Aug 12, 2020 | 24.04 | 24.18 | 24.01 | 24.14 | 4,650 | +0.40(+1.69%) |
Aug 11, 2020 | 24.14 | 24.16 | 23.73 | 23.73 | 17,870 | -0.32(-1.32%) |
Aug 10, 2020 | 24.01 | 24.05 | 23.78 | 24.05 | 3,352 | +0.01(+0.03%) |
Aug 07, 2020 | 23.94 | 24.05 | 23.94 | 24.04 | 5,971 | +0.21(+0.87%) |
Aug 06, 2020 | 23.75 | 23.84 | 23.73 | 23.84 | 1,200 | -0.05(-0.21%) |
Aug 05, 2020 | 24.06 | 24.06 | 23.84 | 23.89 | 4,211 | -0.00(-0.01%) |
Aug 04, 2020 | 23.87 | 23.90 | 23.84 | 23.89 | 2,785 | +0.14(+0.60%) |
Aug 03, 2020 | 23.82 | 23.86 | 23.64 | 23.75 | 4,899 | +0.08(+0.32%) |
Jul 31, 2020 | 23.78 | 23.78 | 23.48 | 23.67 | 1,676 | -0.21(-0.86%) |
Jul 30, 2020 | 23.63 | 23.92 | 23.63 | 23.88 | 12,490 | -0.38(-1.58%) |
Jul 29, 2020 | 23.85 | 24.27 | 23.81 | 24.26 | 10,945 | +0.68(+2.88%) |
Jul 28, 2020 | 23.77 | 23.78 | 23.58 | 23.58 | 3,661 | -0.23(-0.98%) |
Jul 27, 2020 | 23.68 | 23.83 | 23.62 | 23.82 | 13,261 | +0.03(+0.14%) |
Jul 24, 2020 | 23.89 | 23.93 | 23.78 | 23.78 | 12,884 | -0.28(-1.15%) |
Jul 23, 2020 | 24.30 | 24.30 | 24.05 | 24.06 | 1,714 | +0.02(+0.09%) |
Jul 22, 2020 | 23.91 | 24.05 | 23.90 | 24.04 | 2,215 | +0.04(+0.18%) |
Jul 21, 2020 | 24.16 | 24.17 | 24.00 | 24.00 | 7,990 | +0.61(+2.63%) |
Jul 20, 2020 | 23.36 | 23.43 | 23.36 | 23.38 | 1,202 | -0.25(-1.06%) |
Jul 17, 2020 | 23.68 | 23.68 | 23.63 | 23.63 | 628 | -0.23(-0.97%) |
Jul 16, 2020 | 23.87 | 24.06 | 23.77 | 23.86 | 3,416 | -0.18(-0.74%) |
Jul 15, 2020 | 23.61 | 24.04 | 23.60 | 24.04 | 10,269 | +1.04(+4.50%) |
Jul 14, 2020 | 22.77 | 23.01 | 22.75 | 23.01 | 25,706 | +0.27(+1.19%) |
Jul 13, 2020 | 23.17 | 23.17 | 22.73 | 22.73 | 19,478 | -0.06(-0.25%) |
Jul 10, 2020 | 22.28 | 22.79 | 22.28 | 22.79 | 25,245 | +0.74(+3.36%) |
Jul 09, 2020 | 22.43 | 22.43 | 21.89 | 22.05 | 7,779 | -0.78(-3.41%) |
Jul 08, 2020 | 22.53 | 22.83 | 22.49 | 22.83 | 51,536 | +0.23(+1.04%) |
Jul 07, 2020 | 23.02 | 23.02 | 22.59 | 22.59 | 52,093 | -0.74(-3.16%) |
Jul 06, 2020 | 22.94 | 23.57 | 22.94 | 23.33 | 17,643 | +0.40(+1.76%) |
Jul 02, 2020 | 23.55 | 23.55 | 22.93 | 22.93 | 1,097,721 | +0.14(+0.63%) |
Jul 01, 2020 | 23.62 | 23.62 | 22.78 | 22.78 | 15,331 | -0.47(-2.01%) |
Jun 30, 2020 | 22.90 | 23.25 | 22.90 | 23.25 | 12,046 | +0.48(+2.10%) |
Jun 29, 2020 | 22.46 | 22.84 | 22.46 | 22.77 | 5,945 | +0.59(+2.65%) |
Jun 26, 2020 | 22.28 | 24.76 | 22.17 | 22.19 | 1,125,062 | -0.79(-3.46%) |