Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 23.04 | 23.08 | 23.02 | 23.07 | 47,696 | +0.07(+0.32%) |
Aug 28, 2020 | 23.00 | 23.03 | 22.98 | 22.99 | 32,613 | +0.07(+0.31%) |
Aug 27, 2020 | 22.95 | 22.95 | 22.90 | 22.92 | 49,010 | -0.04(-0.18%) |
Aug 26, 2020 | 22.92 | 22.97 | 22.91 | 22.96 | 48,564 | +0.05(+0.21%) |
Aug 25, 2020 | 22.88 | 22.93 | 22.85 | 22.92 | 80,714 | +0.01(+0.06%) |
Aug 24, 2020 | 22.90 | 22.93 | 22.90 | 22.90 | 46,209 | +0.03(+0.15%) |
Aug 21, 2020 | 22.84 | 22.88 | 22.83 | 22.87 | 50,599 | +0.04(+0.20%) |
Aug 20, 2020 | 22.84 | 22.85 | 22.80 | 22.82 | 70,870 | +0.00(+0.02%) |
Aug 19, 2020 | 22.93 | 22.94 | 22.82 | 22.82 | 60,137 | -0.06(-0.27%) |
Aug 18, 2020 | 22.83 | 22.89 | 22.83 | 22.88 | 53,573 | +0.07(+0.31%) |
Aug 17, 2020 | 22.79 | 22.82 | 22.79 | 22.81 | 58,563 | +0.04(+0.18%) |
Aug 14, 2020 | 22.76 | 22.78 | 22.76 | 22.77 | 55,755 | -0.00(-0.02%) |
Aug 13, 2020 | 22.82 | 22.84 | 22.77 | 22.77 | 83,612 | -0.04(-0.16%) |
Aug 12, 2020 | 22.83 | 22.83 | 22.79 | 22.81 | 88,213 | +0.02(+0.07%) |
Aug 11, 2020 | 22.78 | 22.83 | 22.77 | 22.79 | 169,971 | -0.03(-0.11%) |
Aug 10, 2020 | 22.87 | 22.87 | 22.82 | 22.82 | 70,383 | -0.03(-0.12%) |
Aug 07, 2020 | 22.89 | 22.89 | 22.84 | 22.85 | 139,808 | -0.05(-0.21%) |
Aug 06, 2020 | 22.91 | 22.93 | 22.89 | 22.89 | 92,766 | +0.03(+0.11%) |
Aug 05, 2020 | 22.83 | 22.89 | 22.83 | 22.87 | 130,328 | +0.05(+0.22%) |
Aug 04, 2020 | 22.81 | 22.84 | 22.81 | 22.82 | 47,616 | +0.03(+0.13%) |
Aug 03, 2020 | 22.76 | 22.79 | 22.75 | 22.79 | 59,197 | +0.05(+0.20%) |
Jul 31, 2020 | 22.69 | 22.74 | 22.68 | 22.74 | 67,386 | +0.07(+0.29%) |
Jul 30, 2020 | 22.65 | 22.68 | 22.65 | 22.68 | 50,003 | +0.03(+0.11%) |
Jul 29, 2020 | 22.59 | 22.65 | 22.59 | 22.65 | 113,845 | +0.05(+0.22%) |
Jul 28, 2020 | 22.58 | 22.61 | 22.57 | 22.60 | 96,245 | +0.04(+0.18%) |
Jul 27, 2020 | 22.58 | 22.61 | 22.55 | 22.56 | 99,075 | -0.02(-0.07%) |
Jul 24, 2020 | 22.58 | 22.61 | 22.57 | 22.58 | 120,863 | -0.02(-0.10%) |
Jul 23, 2020 | 22.64 | 22.64 | 22.58 | 22.60 | 77,858 | -0.02(-0.11%) |
Jul 22, 2020 | 22.64 | 22.66 | 22.62 | 22.62 | 112,750 | +0.01(+0.06%) |
Jul 21, 2020 | 22.60 | 22.63 | 22.59 | 22.61 | 79,868 | +0.05(+0.24%) |
Jul 20, 2020 | 22.58 | 22.59 | 22.55 | 22.56 | 31,447 | +0.03(+0.13%) |
Jul 17, 2020 | 22.50 | 22.53 | 22.49 | 22.53 | 94,364 | +0.04(+0.19%) |
Jul 16, 2020 | 22.48 | 22.49 | 22.47 | 22.48 | 105,892 | +0.03(+0.15%) |
Jul 15, 2020 | 22.45 | 22.48 | 22.44 | 22.45 | 214,863 | +0.00(+0.00%) |
Jul 14, 2020 | 22.45 | 22.49 | 22.44 | 22.45 | 148,143 | -0.00(-0.02%) |
Jul 13, 2020 | 22.39 | 22.46 | 22.37 | 22.46 | 76,958 | +0.04(+0.19%) |
Jul 10, 2020 | 22.41 | 22.43 | 22.40 | 22.41 | 90,287 | -0.02(-0.08%) |
Jul 09, 2020 | 22.38 | 22.47 | 22.38 | 22.43 | 78,854 | +0.03(+0.11%) |
Jul 08, 2020 | 22.41 | 22.43 | 22.40 | 22.41 | 70,613 | -0.03(-0.13%) |
Jul 07, 2020 | 22.43 | 22.45 | 22.39 | 22.43 | 96,064 | +0.00(+0.02%) |
Jul 06, 2020 | 22.38 | 22.44 | 22.36 | 22.43 | 99,250 | +0.05(+0.20%) |
Jul 02, 2020 | 22.32 | 22.38 | 22.29 | 22.38 | 47,362 | +0.08(+0.36%) |
Jul 01, 2020 | 22.29 | 22.31 | 22.26 | 22.31 | 47,405 | +0.01(+0.03%) |
Jun 30, 2020 | 22.33 | 22.35 | 22.27 | 22.30 | 60,691 | -0.01(-0.05%) |
Jun 29, 2020 | 22.28 | 22.32 | 22.28 | 22.31 | 19,235 | +0.03(+0.13%) |
Jun 26, 2020 | 22.28 | 22.29 | 22.26 | 22.28 | 69,304 | +0.00(+0.02%) |
Jun 25, 2020 | 22.24 | 22.28 | 22.23 | 22.28 | 32,017 | +0.02(+0.11%) |
Jun 24, 2020 | 22.28 | 22.28 | 22.23 | 22.25 | 47,311 | -0.05(-0.21%) |
Jun 23, 2020 | 22.27 | 22.30 | 22.27 | 22.30 | 66,866 | +0.04(+0.17%) |
Jun 22, 2020 | 22.23 | 22.27 | 22.23 | 22.26 | 54,250 | +0.05(+0.24%) |
Jun 19, 2020 | 22.18 | 22.22 | 22.17 | 22.21 | 48,321 | +0.03(+0.13%) |
Jun 18, 2020 | 22.14 | 22.18 | 22.13 | 22.18 | 64,136 | +0.06(+0.28%) |
Jun 17, 2020 | 22.10 | 22.12 | 22.08 | 22.11 | 116,790 | +0.00(+0.02%) |
Jun 16, 2020 | 22.11 | 22.13 | 22.08 | 22.11 | 1,469,011 | -0.01(-0.04%) |
Jun 15, 2020 | 22.10 | 22.12 | 22.09 | 22.12 | 95,224 | +0.03(+0.15%) |
Jun 12, 2020 | 22.13 | 22.14 | 22.08 | 22.08 | 75,299 | -0.05(-0.23%) |
Jun 11, 2020 | 22.17 | 22.18 | 22.13 | 22.13 | 326,590 | -0.04(-0.19%) |
Jun 10, 2020 | 22.07 | 22.18 | 22.07 | 22.18 | 32,759 | +0.17(+0.76%) |
Jun 09, 2020 | 22.07 | 22.07 | 22.00 | 22.01 | 64,953 | +0.04(+0.17%) |
Jun 08, 2020 | 21.97 | 21.98 | 21.94 | 21.97 | 41,523 | +0.03(+0.15%) |
Jun 05, 2020 | 21.91 | 21.94 | 21.87 | 21.94 | 56,354 | -0.01(-0.03%) |
Jun 04, 2020 | 21.98 | 21.98 | 21.93 | 21.95 | 52,719 | -0.06(-0.29%) |
Jun 03, 2020 | 22.03 | 22.03 | 21.98 | 22.01 | 47,763 | -0.05(-0.25%) |
Jun 02, 2020 | 22.09 | 22.10 | 22.04 | 22.06 | 25,244 | -0.03(-0.15%) |