Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 23.28 | 23.28 | 23.05 | 23.18 | 13,787 | +0.11(+0.46%) |
Aug 28, 2020 | 24.08 | 24.08 | 22.97 | 23.07 | 4,901 | +0.12(+0.53%) |
Aug 27, 2020 | 23.04 | 23.05 | 22.89 | 22.95 | 8,856 | -0.02(-0.10%) |
Aug 26, 2020 | 22.79 | 22.97 | 22.72 | 22.97 | 1,882 | +0.38(+1.67%) |
Aug 25, 2020 | 22.50 | 22.59 | 22.47 | 22.59 | 3,849 | +0.15(+0.65%) |
Aug 24, 2020 | 22.32 | 22.45 | 22.32 | 22.45 | 2,032 | +0.12(+0.54%) |
Aug 21, 2020 | 22.01 | 22.33 | 22.01 | 22.33 | 10,115 | +0.16(+0.72%) |
Aug 20, 2020 | 21.97 | 22.18 | 21.97 | 22.17 | 4,079 | +0.15(+0.67%) |
Aug 19, 2020 | 22.10 | 22.19 | 22.02 | 22.02 | 12,979 | -0.05(-0.23%) |
Aug 18, 2020 | 22.11 | 22.11 | 21.96 | 22.07 | 18,645 | +0.07(+0.32%) |
Aug 17, 2020 | 21.99 | 22.00 | 21.97 | 22.00 | 981 | +0.14(+0.62%) |
Aug 14, 2020 | 21.85 | 21.93 | 21.84 | 21.86 | 1,566 | -0.04(-0.19%) |
Aug 13, 2020 | 22.00 | 22.02 | 21.86 | 21.91 | 33,492 | +0.01(+0.03%) |
Aug 12, 2020 | 21.68 | 21.94 | 21.68 | 21.90 | 5,349 | +0.43(+1.98%) |
Aug 11, 2020 | 21.73 | 21.78 | 21.47 | 21.47 | 2,520 | -0.27(-1.22%) |
Aug 10, 2020 | 21.73 | 21.74 | 21.62 | 21.74 | 1,774 | +0.01(+0.03%) |
Aug 07, 2020 | 21.76 | 21.80 | 21.70 | 21.73 | 4,489 | -0.09(-0.43%) |
Aug 06, 2020 | 21.49 | 21.83 | 21.49 | 21.83 | 3,642 | +0.20(+0.92%) |
Aug 05, 2020 | 21.68 | 21.69 | 21.63 | 21.63 | 5,217 | +0.09(+0.41%) |
Aug 04, 2020 | 21.51 | 21.56 | 21.43 | 21.54 | 6,138 | -0.02(-0.10%) |
Aug 03, 2020 | 21.53 | 21.56 | 21.48 | 21.56 | 3,927 | +0.36(+1.70%) |
Jul 31, 2020 | 21.51 | 21.51 | 20.92 | 21.20 | 4,071 | +0.22(+1.04%) |
Jul 30, 2020 | 20.78 | 20.98 | 20.78 | 20.98 | 682 | +0.01(+0.04%) |
Jul 29, 2020 | 20.99 | 21.04 | 20.97 | 20.97 | 886 | +0.23(+1.12%) |
Jul 28, 2020 | 20.89 | 20.98 | 20.74 | 20.74 | 1,771 | -0.19(-0.91%) |
Jul 27, 2020 | 20.98 | 20.98 | 20.34 | 20.93 | 6,520 | +0.23(+1.09%) |
Jul 24, 2020 | 20.58 | 20.71 | 20.58 | 20.71 | 1,044 | -0.15(-0.71%) |
Jul 23, 2020 | 21.22 | 21.26 | 20.83 | 20.85 | 7,449 | -0.35(-1.67%) |
Jul 22, 2020 | 21.48 | 21.48 | 21.07 | 21.21 | 8,205 | +0.16(+0.78%) |
Jul 21, 2020 | 21.19 | 21.19 | 21.04 | 21.04 | 1,020 | -0.05(-0.23%) |
Jul 20, 2020 | 20.82 | 21.09 | 20.82 | 21.09 | 1,851 | +0.26(+1.24%) |
Jul 17, 2020 | 20.82 | 20.89 | 20.70 | 20.84 | 16,725 | +0.11(+0.53%) |
Jul 16, 2020 | 20.71 | 20.77 | 20.67 | 20.73 | 3,057 | -0.12(-0.56%) |
Jul 15, 2020 | 21.05 | 21.05 | 20.75 | 20.84 | 3,982 | +0.08(+0.40%) |
Jul 14, 2020 | 20.56 | 20.76 | 20.21 | 20.76 | 35,061 | +0.27(+1.31%) |
Jul 13, 2020 | 20.85 | 20.95 | 20.47 | 20.49 | 6,396 | -0.17(-0.81%) |
Jul 10, 2020 | 20.57 | 20.70 | 20.51 | 20.66 | 3,031 | +0.11(+0.55%) |
Jul 09, 2020 | 20.65 | 20.65 | 20.35 | 20.55 | 1,432 | +0.05(+0.23%) |
Jul 08, 2020 | 20.58 | 20.59 | 20.25 | 20.50 | 26,452 | +0.07(+0.33%) |
Jul 07, 2020 | 20.54 | 21.01 | 20.43 | 20.43 | 18,395 | -0.11(-0.54%) |
Jul 06, 2020 | 21.32 | 23.46 | 20.46 | 20.54 | 7,877 | +0.23(+1.14%) |
Jul 02, 2020 | 20.38 | 20.39 | 20.26 | 20.31 | 4,808 | +0.19(+0.94%) |
Jul 01, 2020 | 20.07 | 20.14 | 20.07 | 20.12 | 4,909 | +0.05(+0.27%) |
Jun 30, 2020 | 20.66 | 20.66 | 19.71 | 20.07 | 5,641 | +0.42(+2.16%) |
Jun 29, 2020 | 19.37 | 19.65 | 19.36 | 19.64 | 9,365 | +0.25(+1.27%) |
Jun 26, 2020 | 19.70 | 19.70 | 19.28 | 19.40 | 14,425 | -0.46(-2.33%) |
Jun 25, 2020 | 19.62 | 19.86 | 19.57 | 19.86 | 796 | +0.12(+0.59%) |
Jun 24, 2020 | 20.24 | 20.24 | 19.67 | 19.74 | 1,794 | -0.48(-2.36%) |
Jun 23, 2020 | 20.16 | 20.40 | 20.12 | 20.22 | 15,563 | +0.12(+0.62%) |
Jun 22, 2020 | 19.99 | 20.20 | 19.99 | 20.10 | 3,499 | +0.16(+0.79%) |
Jun 19, 2020 | 20.07 | 20.09 | 19.90 | 19.94 | 2,407 | +0.03(+0.16%) |
Jun 18, 2020 | 21.13 | 21.13 | 19.89 | 19.91 | 2,320 | -0.22(-1.10%) |
Jun 17, 2020 | 20.16 | 20.21 | 20.13 | 20.13 | 7,118 | +0.06(+0.28%) |
Jun 16, 2020 | 20.29 | 20.29 | 19.93 | 20.07 | 5,911 | +0.60(+3.10%) |
Jun 15, 2020 | 19.04 | 19.55 | 19.04 | 19.47 | 26,417 | +0.20(+1.03%) |
Jun 12, 2020 | 19.93 | 19.93 | 18.99 | 19.27 | 67,299 | +0.05(+0.28%) |
Jun 11, 2020 | 20.32 | 20.32 | 19.15 | 19.22 | 16,844 | -1.10(-5.40%) |
Jun 10, 2020 | 20.10 | 20.47 | 20.10 | 20.31 | 3,275 | +0.04(+0.21%) |
Jun 09, 2020 | 20.32 | 20.32 | 20.26 | 20.27 | 6,213 | +0.06(+0.30%) |
Jun 08, 2020 | 20.34 | 21.98 | 20.03 | 20.21 | 11,725 | +0.14(+0.72%) |
Jun 05, 2020 | 19.96 | 20.16 | 19.94 | 20.06 | 3,977 | +0.42(+2.12%) |
Jun 04, 2020 | 19.87 | 19.87 | 19.54 | 19.65 | 5,756 | -0.13(-0.66%) |
Jun 03, 2020 | 19.63 | 19.85 | 19.60 | 19.78 | 9,389 | +0.17(+0.87%) |
Jun 02, 2020 | 19.62 | 19.65 | 19.37 | 19.61 | 12,388 | +0.15(+0.78%) |