Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 20.90 | 21.21 | 20.79 | 20.80 | 323,630 | -0.20(-0.97%) |
Aug 28, 2020 | 21.27 | 21.27 | 20.84 | 21.00 | 192,426 | -0.11(-0.54%) |
Aug 27, 2020 | 20.77 | 21.37 | 20.77 | 21.11 | 210,540 | +0.39(+1.86%) |
Aug 26, 2020 | 21.40 | 21.40 | 20.69 | 20.73 | 243,783 | -0.64(-3.00%) |
Aug 25, 2020 | 21.69 | 21.79 | 21.20 | 21.37 | 242,462 | -0.04(-0.21%) |
Aug 24, 2020 | 21.05 | 21.51 | 20.71 | 21.41 | 233,026 | +0.61(+2.95%) |
Aug 21, 2020 | 20.61 | 20.95 | 20.58 | 20.80 | 1,577,944 | +0.10(+0.47%) |
Aug 20, 2020 | 20.58 | 20.79 | 20.50 | 20.70 | 458,945 | -0.20(-0.97%) |
Aug 19, 2020 | 20.68 | 21.16 | 20.46 | 20.90 | 300,483 | +0.23(+1.10%) |
Aug 18, 2020 | 21.13 | 21.64 | 20.61 | 20.68 | 341,486 | -0.53(-2.48%) |
Aug 17, 2020 | 21.34 | 21.44 | 20.99 | 21.20 | 323,734 | -0.27(-1.27%) |
Aug 14, 2020 | 20.92 | 21.72 | 20.84 | 21.47 | 330,134 | +0.34(+1.62%) |
Aug 13, 2020 | 21.19 | 21.73 | 21.00 | 21.13 | 248,441 | -0.29(-1.35%) |
Aug 12, 2020 | 22.32 | 22.32 | 21.22 | 21.42 | 236,222 | -0.39(-1.77%) |
Aug 11, 2020 | 21.85 | 22.37 | 21.68 | 21.81 | 321,227 | +0.37(+1.72%) |
Aug 10, 2020 | 21.16 | 22.02 | 20.58 | 21.44 | 367,284 | +0.39(+1.83%) |
Aug 07, 2020 | 20.09 | 21.06 | 19.92 | 21.05 | 253,187 | +0.78(+3.85%) |
Aug 06, 2020 | 20.18 | 20.44 | 20.13 | 20.27 | 202,416 | +0.01(+0.04%) |
Aug 05, 2020 | 19.98 | 20.30 | 19.75 | 20.26 | 445,818 | +0.54(+2.76%) |
Aug 04, 2020 | 19.78 | 19.99 | 19.40 | 19.72 | 288,055 | -0.15(-0.77%) |
Aug 03, 2020 | 19.84 | 20.07 | 19.52 | 19.87 | 370,386 | +0.12(+0.60%) |
Jul 31, 2020 | 19.74 | 19.87 | 19.29 | 19.75 | 468,413 | -0.18(-0.92%) |
Jul 30, 2020 | 20.94 | 20.94 | 19.62 | 19.94 | 658,702 | -0.87(-4.17%) |
Jul 29, 2020 | 21.70 | 21.70 | 20.24 | 20.81 | 504,453 | +0.96(+4.82%) |
Jul 28, 2020 | 19.62 | 20.14 | 19.49 | 19.85 | 358,353 | +0.10(+0.49%) |
Jul 27, 2020 | 20.11 | 20.96 | 19.65 | 19.75 | 331,136 | -0.54(-2.68%) |
Jul 24, 2020 | 20.56 | 20.81 | 20.23 | 20.30 | 245,777 | -0.19(-0.94%) |
Jul 23, 2020 | 20.11 | 20.71 | 20.11 | 20.49 | 292,566 | +0.36(+1.81%) |
Jul 22, 2020 | 20.34 | 20.47 | 19.90 | 20.13 | 351,069 | -0.44(-2.15%) |
Jul 21, 2020 | 19.75 | 20.60 | 19.75 | 20.57 | 296,308 | +1.04(+5.30%) |
Jul 20, 2020 | 19.84 | 20.19 | 19.51 | 19.54 | 294,654 | -0.53(-2.62%) |
Jul 17, 2020 | 20.57 | 20.83 | 20.04 | 20.06 | 226,739 | -0.55(-2.68%) |
Jul 16, 2020 | 20.43 | 20.94 | 20.28 | 20.61 | 210,064 | -0.03(-0.13%) |
Jul 15, 2020 | 20.21 | 20.75 | 20.17 | 20.64 | 306,099 | +0.94(+4.79%) |
Jul 14, 2020 | 19.78 | 20.06 | 19.32 | 19.70 | 294,578 | -0.17(-0.86%) |
Jul 13, 2020 | 19.74 | 20.30 | 19.33 | 19.87 | 322,369 | +0.38(+1.94%) |
Jul 10, 2020 | 18.70 | 19.50 | 18.70 | 19.49 | 303,117 | +0.80(+4.27%) |
Jul 09, 2020 | 19.33 | 19.84 | 18.61 | 18.69 | 432,817 | -0.77(-3.97%) |
Jul 08, 2020 | 19.74 | 19.97 | 19.12 | 19.47 | 422,022 | -0.41(-2.07%) |
Jul 07, 2020 | 20.18 | 20.79 | 19.83 | 19.88 | 249,721 | -0.57(-2.79%) |
Jul 06, 2020 | 21.18 | 21.31 | 20.35 | 20.45 | 309,975 | -0.07(-0.34%) |
Jul 02, 2020 | 21.20 | 21.29 | 20.40 | 20.52 | 318,963 | -0.05(-0.26%) |
Jul 01, 2020 | 21.47 | 21.58 | 20.50 | 20.57 | 399,478 | -0.94(-4.36%) |
Jun 30, 2020 | 20.95 | 21.67 | 20.79 | 21.51 | 375,884 | +0.47(+2.25%) |
Jun 29, 2020 | 20.33 | 21.18 | 20.22 | 21.04 | 385,044 | +1.05(+5.27%) |
Jun 26, 2020 | 20.25 | 20.34 | 19.70 | 19.98 | 825,565 | -0.68(-3.31%) |
Jun 25, 2020 | 19.71 | 20.67 | 19.71 | 20.67 | 370,354 | +0.83(+4.20%) |
Jun 24, 2020 | 20.77 | 20.77 | 19.83 | 19.83 | 705,372 | -1.15(-5.48%) |
Jun 23, 2020 | 21.94 | 22.05 | 20.91 | 20.98 | 632,466 | -0.60(-2.76%) |
Jun 22, 2020 | 21.20 | 21.78 | 20.77 | 21.58 | 458,180 | +0.03(+0.12%) |
Jun 19, 2020 | 20.98 | 21.55 | 20.42 | 21.55 | 3,551,002 | +0.81(+3.89%) |
Jun 18, 2020 | 20.61 | 21.11 | 20.56 | 20.75 | 480,289 | -0.09(-0.42%) |
Jun 17, 2020 | 21.47 | 21.61 | 20.74 | 20.83 | 440,270 | -0.71(-3.30%) |
Jun 16, 2020 | 21.80 | 21.94 | 21.04 | 21.54 | 410,196 | +0.66(+3.15%) |
Jun 15, 2020 | 20.30 | 21.10 | 20.13 | 20.89 | 707,928 | -0.31(-1.45%) |
Jun 12, 2020 | 21.56 | 21.56 | 20.40 | 21.19 | 761,955 | +0.60(+2.90%) |
Jun 11, 2020 | 20.73 | 21.37 | 20.52 | 20.60 | 670,311 | -1.46(-6.60%) |
Jun 10, 2020 | 23.21 | 23.21 | 21.97 | 22.05 | 486,629 | -1.27(-5.45%) |
Jun 09, 2020 | 22.91 | 23.76 | 22.75 | 23.33 | 332,058 | -0.28(-1.19%) |
Jun 08, 2020 | 24.18 | 24.35 | 23.36 | 23.61 | 400,429 | -0.04(-0.15%) |
Jun 05, 2020 | 22.81 | 24.11 | 22.70 | 23.64 | 586,969 | +1.92(+8.84%) |
Jun 04, 2020 | 21.18 | 21.76 | 20.97 | 21.72 | 523,624 | +0.39(+1.81%) |
Jun 03, 2020 | 20.85 | 21.78 | 20.70 | 21.33 | 518,181 | +1.03(+5.05%) |
Jun 02, 2020 | 20.87 | 21.01 | 20.20 | 20.31 | 383,540 | -0.28(-1.36%) |