Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 24.65 | 24.95 | 24.65 | 24.94 | 2,645 | +0.21(+0.87%) |
Aug 28, 2020 | 24.66 | 24.73 | 24.66 | 24.73 | 332 | +0.28(+1.14%) |
Aug 27, 2020 | 24.60 | 24.60 | 24.45 | 24.45 | 1,495 | -0.09(-0.38%) |
Aug 26, 2020 | 24.24 | 24.54 | 24.24 | 24.54 | 528 | +0.36(+1.49%) |
Aug 25, 2020 | 24.04 | 24.18 | 24.00 | 24.18 | 1,319 | +0.31(+1.28%) |
Aug 24, 2020 | 23.88 | 23.88 | 23.88 | 23.88 | 182 | +0.28(+1.20%) |
Aug 21, 2020 | 23.60 | 23.60 | 23.60 | 23.60 | 110 | -0.02(-0.08%) |
Aug 20, 2020 | 23.34 | 23.61 | 23.32 | 23.61 | 1,804 | -0.10(-0.41%) |
Aug 19, 2020 | 23.87 | 23.87 | 23.71 | 23.71 | 688 | -0.12(-0.50%) |
Aug 18, 2020 | 23.77 | 23.85 | 23.77 | 23.83 | 1,294 | -0.07(-0.28%) |
Aug 17, 2020 | 23.61 | 23.90 | 23.61 | 23.90 | 2,881 | +0.45(+1.93%) |
Aug 14, 2020 | 23.44 | 23.45 | 23.44 | 23.45 | 442 | -0.17(-0.71%) |
Aug 13, 2020 | 23.67 | 23.68 | 23.59 | 23.61 | 1,072 | -0.06(-0.25%) |
Aug 12, 2020 | 23.57 | 23.67 | 23.57 | 23.67 | 1,609 | +0.56(+2.41%) |
Aug 11, 2020 | 23.38 | 23.45 | 23.11 | 23.11 | 1,466 | +0.06(+0.27%) |
Aug 10, 2020 | 22.87 | 23.05 | 22.87 | 23.05 | 664 | +0.23(+1.01%) |
Aug 07, 2020 | 22.91 | 23.01 | 22.72 | 22.82 | 1,217 | -0.22(-0.95%) |
Aug 06, 2020 | 23.04 | 23.04 | 23.04 | 23.04 | 231 | +0.19(+0.82%) |
Aug 05, 2020 | 22.87 | 22.91 | 22.83 | 22.85 | 1,650 | +0.25(+1.08%) |
Aug 04, 2020 | 22.49 | 22.61 | 22.49 | 22.61 | 866 | +0.36(+1.61%) |
Aug 03, 2020 | 21.99 | 22.29 | 21.99 | 22.25 | 1,579 | +0.53(+2.44%) |
Jul 31, 2020 | 21.80 | 21.80 | 21.61 | 21.72 | 1,549 | -0.49(-2.20%) |
Jul 30, 2020 | 22.18 | 22.22 | 22.16 | 22.21 | 3,691 | -0.26(-1.14%) |
Jul 29, 2020 | 22.39 | 22.47 | 22.39 | 22.47 | 181 | +0.25(+1.14%) |
Jul 28, 2020 | 22.29 | 22.30 | 22.21 | 22.21 | 1,598 | -0.25(-1.12%) |
Jul 27, 2020 | 22.24 | 22.46 | 22.24 | 22.46 | 832 | +0.40(+1.81%) |
Jul 24, 2020 | 21.97 | 22.13 | 21.87 | 22.06 | 2,214 | -0.31(-1.37%) |
Jul 23, 2020 | 22.70 | 22.70 | 22.36 | 22.37 | 659 | -0.16(-0.69%) |
Jul 22, 2020 | 22.51 | 22.53 | 22.51 | 22.53 | 1,059 | +0.09(+0.40%) |
Jul 21, 2020 | 22.59 | 22.59 | 22.44 | 22.44 | 1,505 | -0.06(-0.26%) |
Jul 20, 2020 | 22.08 | 22.49 | 22.07 | 22.49 | 1,305 | +0.50(+2.29%) |
Jul 17, 2020 | 21.90 | 22.00 | 21.90 | 21.99 | 996 | +0.14(+0.63%) |
Jul 16, 2020 | 21.85 | 21.88 | 21.81 | 21.85 | 1,016 | -0.30(-1.34%) |
Jul 15, 2020 | 22.19 | 22.19 | 21.96 | 22.15 | 1,561 | +0.17(+0.78%) |
Jul 14, 2020 | 21.60 | 21.98 | 21.60 | 21.98 | 1,820 | +0.22(+0.99%) |
Jul 13, 2020 | 22.23 | 22.47 | 21.74 | 21.76 | 2,674 | -0.02(-0.07%) |
Jul 10, 2020 | 21.51 | 21.78 | 21.51 | 21.78 | 1,660 | +0.41(+1.94%) |
Jul 09, 2020 | 21.40 | 21.45 | 21.07 | 21.36 | 1,646 | +0.06(+0.28%) |
Jul 08, 2020 | 21.26 | 21.39 | 21.21 | 21.30 | 2,502 | +0.09(+0.43%) |
Jul 07, 2020 | 21.27 | 21.27 | 21.21 | 21.21 | 329 | -0.12(-0.55%) |
Jul 06, 2020 | 21.07 | 21.33 | 21.07 | 21.33 | 2,490 | +0.93(+4.56%) |
Jul 02, 2020 | 20.29 | 20.47 | 20.29 | 20.40 | 1,549 | +0.42(+2.10%) |
Jul 01, 2020 | 20.01 | 20.08 | 19.87 | 19.98 | 13,642 | -0.08(-0.38%) |
Jun 30, 2020 | 19.96 | 20.06 | 19.96 | 20.06 | 1,363 | +0.28(+1.41%) |
Jun 29, 2020 | 19.76 | 19.78 | 19.76 | 19.78 | 150 | +0.22(+1.10%) |
Jun 26, 2020 | 19.69 | 19.69 | 19.56 | 19.56 | 1,217 | -0.38(-1.88%) |
Jun 25, 2020 | 19.65 | 19.94 | 19.65 | 19.94 | 288 | +0.18(+0.93%) |
Jun 24, 2020 | 19.91 | 19.91 | 19.75 | 19.75 | 819 | -0.46(-2.25%) |
Jun 23, 2020 | 20.25 | 20.29 | 20.21 | 20.21 | 1,644 | +0.19(+0.93%) |
Jun 22, 2020 | 19.91 | 20.05 | 19.91 | 20.02 | 799 | +0.18(+0.88%) |
Jun 19, 2020 | 20.15 | 20.15 | 19.85 | 19.85 | 2,435 | -0.10(-0.48%) |
Jun 18, 2020 | 19.94 | 19.94 | 19.94 | 19.94 | 77 | -0.02(-0.11%) |
Jun 17, 2020 | 19.97 | 19.97 | 19.97 | 19.97 | 267 | +0.02(+0.09%) |
Jun 16, 2020 | 19.95 | 19.95 | 19.95 | 19.95 | 130 | +0.32(+1.65%) |
Jun 15, 2020 | 19.22 | 19.62 | 19.22 | 19.62 | 975 | +0.05(+0.27%) |
Jun 12, 2020 | 19.75 | 19.75 | 19.28 | 19.57 | 1,217 | +0.29(+1.50%) |
Jun 11, 2020 | 19.86 | 19.86 | 19.28 | 19.28 | 386 | -1.43(-6.89%) |
Jun 10, 2020 | 20.61 | 20.71 | 20.61 | 20.71 | 1,409 | +0.06(+0.28%) |
Jun 09, 2020 | 20.56 | 20.69 | 20.51 | 20.65 | 1,511 | -0.29(-1.38%) |
Jun 08, 2020 | 20.77 | 20.94 | 20.70 | 20.94 | 3,687 | +0.39(+1.90%) |
Jun 05, 2020 | 20.41 | 20.55 | 20.41 | 20.55 | 1,217 | +0.72(+3.64%) |
Jun 04, 2020 | 19.78 | 19.82 | 19.78 | 19.82 | 771 | -0.15(-0.77%) |
Jun 03, 2020 | 19.79 | 19.98 | 19.79 | 19.98 | 466 | +0.53(+2.70%) |
Jun 02, 2020 | 19.22 | 19.45 | 19.22 | 19.45 | 438 | +0.29(+1.53%) |