Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 22.48 | 22.50 | 22.12 | 22.12 | 141,112 | -0.34(-1.51%) |
Aug 28, 2020 | 22.28 | 22.49 | 22.18 | 22.46 | 125,700 | +0.36(+1.63%) |
Aug 27, 2020 | 22.18 | 22.26 | 21.89 | 22.10 | 179,933 | +0.00(+0.00%) |
Aug 26, 2020 | 22.33 | 22.33 | 22.08 | 22.10 | 81,722 | -0.22(-0.99%) |
Aug 25, 2020 | 22.57 | 22.57 | 22.13 | 22.32 | 107,598 | -0.18(-0.80%) |
Aug 24, 2020 | 22.35 | 22.58 | 22.21 | 22.50 | 170,846 | +0.36(+1.63%) |
Aug 21, 2020 | 22.13 | 22.21 | 22.00 | 22.14 | 106,500 | -0.22(-0.98%) |
Aug 20, 2020 | 22.33 | 22.46 | 22.25 | 22.36 | 106,312 | -0.22(-0.97%) |
Aug 19, 2020 | 22.80 | 22.91 | 22.53 | 22.58 | 153,371 | -0.26(-1.14%) |
Aug 18, 2020 | 23.12 | 23.21 | 22.81 | 22.84 | 340,276 | -0.22(-0.95%) |
Aug 17, 2020 | 22.99 | 23.09 | 22.89 | 23.06 | 170,845 | +0.24(+1.05%) |
Aug 14, 2020 | 22.63 | 22.84 | 22.59 | 22.82 | 279,400 | +0.11(+0.48%) |
Aug 13, 2020 | 22.93 | 22.98 | 22.65 | 22.71 | 167,160 | -0.17(-0.74%) |
Aug 12, 2020 | 23.08 | 23.11 | 22.81 | 22.88 | 158,111 | +0.19(+0.84%) |
Aug 11, 2020 | 23.16 | 23.36 | 22.62 | 22.69 | 260,292 | -0.36(-1.56%) |
Aug 10, 2020 | 22.81 | 23.10 | 22.81 | 23.05 | 227,400 | +0.44(+1.95%) |
Aug 07, 2020 | 22.48 | 22.64 | 22.32 | 22.61 | 131,900 | -0.07(-0.31%) |
Aug 06, 2020 | 22.78 | 22.90 | 22.60 | 22.68 | 148,493 | -0.10(-0.44%) |
Aug 05, 2020 | 22.87 | 23.07 | 22.69 | 22.78 | 762,871 | +0.25(+1.11%) |
Aug 04, 2020 | 21.89 | 22.54 | 21.89 | 22.53 | 195,184 | +0.56(+2.55%) |
Aug 03, 2020 | 21.95 | 22.04 | 21.77 | 21.97 | 267,393 | +0.05(+0.23%) |
Jul 31, 2020 | 21.80 | 21.93 | 21.59 | 21.92 | 238,800 | +0.03(+0.14%) |
Jul 30, 2020 | 22.12 | 22.12 | 21.69 | 21.89 | 255,773 | -0.64(-2.84%) |
Jul 29, 2020 | 22.27 | 22.54 | 22.16 | 22.53 | 173,300 | +0.29(+1.30%) |
Jul 28, 2020 | 22.37 | 22.50 | 22.22 | 22.24 | 183,892 | -0.34(-1.51%) |
Jul 27, 2020 | 22.47 | 22.64 | 22.35 | 22.58 | 182,665 | +0.24(+1.07%) |
Jul 24, 2020 | 22.34 | 22.55 | 22.27 | 22.34 | 268,200 | -0.02(-0.09%) |
Jul 23, 2020 | 22.40 | 22.54 | 22.15 | 22.36 | 411,642 | -0.12(-0.53%) |
Jul 22, 2020 | 22.49 | 22.50 | 22.26 | 22.48 | 357,745 | -0.08(-0.35%) |
Jul 21, 2020 | 21.95 | 22.68 | 21.95 | 22.56 | 475,679 | +0.91(+4.20%) |
Jul 20, 2020 | 21.76 | 21.96 | 21.65 | 21.65 | 441,582 | -0.13(-0.60%) |
Jul 17, 2020 | 21.91 | 22.10 | 21.71 | 21.78 | 254,100 | -0.06(-0.27%) |
Jul 16, 2020 | 21.74 | 22.03 | 21.66 | 21.84 | 321,213 | -0.08(-0.36%) |
Jul 15, 2020 | 21.90 | 22.00 | 21.70 | 21.92 | 640,173 | +0.34(+1.58%) |
Jul 14, 2020 | 20.79 | 21.58 | 20.76 | 21.58 | 712,688 | +0.73(+3.50%) |
Jul 13, 2020 | 21.19 | 21.32 | 20.83 | 20.85 | 498,450 | -0.23(-1.09%) |
Jul 10, 2020 | 20.68 | 21.08 | 20.66 | 21.08 | 705,800 | +0.44(+2.13%) |
Jul 09, 2020 | 21.32 | 21.32 | 20.58 | 20.64 | 878,231 | -0.68(-3.19%) |
Jul 08, 2020 | 21.34 | 21.63 | 21.20 | 21.32 | 617,794 | +0.04(+0.19%) |
Jul 07, 2020 | 21.44 | 21.58 | 21.28 | 21.28 | 303,017 | -0.39(-1.80%) |
Jul 06, 2020 | 21.84 | 21.99 | 21.47 | 21.67 | 890,227 | +0.16(+0.74%) |
Jul 02, 2020 | 21.56 | 21.88 | 21.50 | 21.51 | 426,000 | +0.21(+0.99%) |
Jul 01, 2020 | 21.68 | 21.83 | 21.25 | 21.30 | 550,789 | -0.38(-1.75%) |
Jun 30, 2020 | 21.06 | 21.77 | 20.92 | 21.68 | 569,808 | +0.49(+2.31%) |
Jun 29, 2020 | 20.92 | 21.26 | 20.84 | 21.19 | 420,112 | +0.36(+1.70%) |
Jun 26, 2020 | 21.18 | 21.18 | 20.73 | 20.84 | 926,900 | -0.52(-2.46%) |
Jun 25, 2020 | 20.93 | 21.39 | 20.87 | 21.36 | 838,527 | +0.29(+1.38%) |
Jun 24, 2020 | 21.74 | 21.74 | 20.95 | 21.07 | 958,927 | -0.95(-4.31%) |
Jun 23, 2020 | 22.21 | 22.29 | 22.00 | 22.02 | 576,351 | +0.06(+0.27%) |
Jun 22, 2020 | 21.77 | 22.01 | 21.64 | 21.96 | 426,101 | +0.19(+0.87%) |
Jun 19, 2020 | 22.50 | 22.50 | 21.75 | 21.77 | 837,100 | -0.16(-0.73%) |
Jun 18, 2020 | 21.70 | 22.11 | 21.53 | 21.93 | 413,168 | +0.14(+0.64%) |
Jun 17, 2020 | 22.30 | 22.33 | 21.78 | 21.79 | 377,944 | -0.58(-2.59%) |
Jun 16, 2020 | 22.63 | 22.74 | 21.98 | 22.37 | 969,369 | +0.47(+2.15%) |
Jun 15, 2020 | 20.84 | 22.04 | 20.74 | 21.90 | 705,169 | +0.04(+0.18%) |
Jun 12, 2020 | 22.16 | 22.36 | 21.40 | 21.86 | 496,000 | +0.43(+2.01%) |
Jun 11, 2020 | 22.30 | 22.55 | 21.38 | 21.43 | 269,311 | -1.93(-8.26%) |
Jun 10, 2020 | 24.00 | 24.00 | 23.23 | 23.36 | 456,049 | -0.80(-3.31%) |
Jun 09, 2020 | 24.17 | 24.35 | 23.97 | 24.16 | 357,558 | -0.74(-2.97%) |
Jun 08, 2020 | 24.61 | 24.92 | 24.32 | 24.90 | 455,625 | +0.81(+3.36%) |
Jun 05, 2020 | 23.51 | 24.16 | 23.23 | 24.09 | 525,300 | +1.23(+5.38%) |
Jun 04, 2020 | 22.65 | 22.94 | 22.55 | 22.86 | 291,711 | +0.05(+0.22%) |
Jun 03, 2020 | 22.55 | 22.88 | 22.55 | 22.81 | 246,372 | +0.40(+1.78%) |
Jun 02, 2020 | 22.32 | 22.50 | 22.20 | 22.41 | 260,866 | +0.37(+1.68%) |