Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 20.68 | 20.82 | 20.68 | 20.74 | 23,784 | +0.20(+0.98%) |
Aug 28, 2020 | 20.61 | 20.61 | 20.51 | 20.54 | 16,000 | -0.66(-3.11%) |
Aug 27, 2020 | 21.28 | 21.28 | 21.20 | 21.20 | 938 | -0.08(-0.38%) |
Aug 26, 2020 | 21.31 | 21.31 | 21.26 | 21.28 | 2,302 | +0.21(+0.97%) |
Aug 25, 2020 | 21.10 | 21.12 | 21.07 | 21.07 | 2,827 | -0.12(-0.56%) |
Aug 24, 2020 | 21.13 | 21.22 | 21.13 | 21.19 | 10,001 | -0.13(-0.61%) |
Aug 21, 2020 | 21.34 | 21.39 | 21.32 | 21.32 | 13,700 | +0.00(+0.02%) |
Aug 20, 2020 | 21.51 | 21.53 | 21.32 | 21.32 | 18,955 | -0.02(-0.09%) |
Aug 19, 2020 | 21.21 | 21.34 | 21.17 | 21.34 | 8,733 | +0.36(+1.72%) |
Aug 18, 2020 | 20.90 | 21.04 | 20.90 | 20.98 | 13,256 | +0.07(+0.33%) |
Aug 17, 2020 | 21.00 | 21.02 | 20.87 | 20.91 | 22,191 | -0.67(-3.10%) |
Aug 14, 2020 | 21.56 | 21.62 | 21.56 | 21.58 | 10,600 | -0.22(-1.01%) |
Aug 13, 2020 | 21.78 | 21.83 | 21.76 | 21.80 | 12,545 | +0.17(+0.79%) |
Aug 12, 2020 | 21.74 | 21.74 | 21.57 | 21.63 | 10,692 | -0.02(-0.09%) |
Aug 11, 2020 | 21.58 | 21.68 | 21.52 | 21.65 | 13,521 | +0.21(+0.98%) |
Aug 10, 2020 | 21.51 | 21.55 | 21.41 | 21.44 | 16,700 | -0.14(-0.65%) |
Aug 07, 2020 | 21.49 | 21.69 | 21.49 | 21.58 | 29,000 | +0.46(+2.18%) |
Aug 06, 2020 | 21.22 | 21.27 | 21.12 | 21.12 | 13,939 | -0.09(-0.42%) |
Aug 05, 2020 | 21.20 | 21.22 | 21.10 | 21.21 | 16,053 | -0.09(-0.42%) |
Aug 04, 2020 | 21.51 | 21.54 | 21.28 | 21.30 | 34,158 | -0.02(-0.11%) |
Aug 03, 2020 | 21.40 | 21.40 | 21.26 | 21.32 | 48,114 | -0.59(-2.68%) |
Jul 31, 2020 | 21.92 | 22.03 | 21.84 | 21.91 | 38,200 | -0.20(-0.90%) |
Jul 30, 2020 | 22.12 | 22.27 | 22.05 | 22.11 | 25,741 | +0.22(+1.01%) |
Jul 29, 2020 | 21.94 | 21.96 | 21.85 | 21.89 | 29,036 | -0.71(-3.16%) |
Jul 28, 2020 | 22.52 | 22.61 | 22.52 | 22.60 | 11,118 | +0.08(+0.37%) |
Jul 27, 2020 | 22.55 | 22.60 | 22.50 | 22.52 | 24,249 | -0.03(-0.13%) |
Jul 24, 2020 | 22.73 | 22.77 | 22.55 | 22.55 | 68,200 | +0.61(+2.78%) |
Jul 23, 2020 | 21.85 | 21.98 | 21.77 | 21.94 | 52,417 | +0.00(+0.00%) |
Jul 22, 2020 | 21.87 | 22.05 | 21.86 | 21.94 | 42,863 | +0.13(+0.60%) |
Jul 21, 2020 | 21.80 | 21.86 | 21.77 | 21.81 | 28,569 | +0.04(+0.18%) |
Jul 20, 2020 | 21.87 | 21.94 | 21.77 | 21.77 | 46,810 | -0.69(-3.07%) |
Jul 17, 2020 | 22.42 | 22.57 | 22.39 | 22.46 | 53,800 | -0.06(-0.27%) |
Jul 16, 2020 | 22.53 | 22.64 | 22.43 | 22.52 | 58,424 | +1.00(+4.67%) |
Jul 15, 2020 | 21.55 | 21.59 | 21.45 | 21.52 | 46,320 | +0.21(+0.96%) |
Jul 14, 2020 | 21.52 | 21.57 | 21.28 | 21.31 | 30,449 | -0.04(-0.19%) |
Jul 13, 2020 | 21.23 | 21.39 | 21.04 | 21.35 | 40,101 | -0.28(-1.29%) |
Jul 10, 2020 | 21.69 | 21.79 | 21.62 | 21.63 | 29,000 | +0.28(+1.33%) |
Jul 09, 2020 | 21.15 | 21.47 | 21.15 | 21.35 | 49,953 | -0.05(-0.25%) |
Jul 08, 2020 | 21.58 | 21.63 | 21.39 | 21.40 | 46,258 | -0.61(-2.77%) |
Jul 07, 2020 | 21.98 | 22.02 | 21.80 | 22.01 | 34,489 | +0.46(+2.13%) |
Jul 06, 2020 | 22.00 | 22.18 | 21.55 | 21.55 | 120,736 | -2.72(-11.21%) |
Jul 02, 2020 | 24.38 | 24.38 | 24.25 | 24.27 | 18,200 | -0.68(-2.73%) |
Jul 01, 2020 | 24.97 | 25.09 | 24.86 | 24.95 | 23,479 | -0.61(-2.39%) |
Jun 30, 2020 | 25.63 | 25.63 | 25.50 | 25.56 | 22,399 | -0.25(-0.97%) |
Jun 29, 2020 | 25.89 | 25.92 | 25.79 | 25.81 | 5,165 | -0.06(-0.24%) |
Jun 26, 2020 | 25.92 | 25.95 | 25.82 | 25.87 | 6,300 | +0.00(+0.01%) |
Jun 25, 2020 | 25.96 | 25.98 | 25.86 | 25.87 | 4,828 | +0.05(+0.19%) |
Jun 24, 2020 | 25.68 | 25.91 | 25.67 | 25.82 | 8,175 | +0.10(+0.39%) |
Jun 23, 2020 | 25.65 | 25.72 | 25.62 | 25.72 | 10,262 | -0.09(-0.35%) |
Jun 22, 2020 | 25.94 | 26.02 | 25.80 | 25.81 | 22,146 | -0.41(-1.56%) |
Jun 19, 2020 | 26.09 | 26.28 | 26.02 | 26.22 | 12,600 | -0.07(-0.27%) |
Jun 18, 2020 | 26.41 | 26.45 | 26.29 | 26.29 | 15,847 | -0.28(-1.06%) |
Jun 17, 2020 | 26.66 | 26.67 | 26.57 | 26.57 | 2,025 | -0.26(-0.96%) |
Jun 16, 2020 | 26.61 | 26.93 | 26.55 | 26.83 | 32,745 | -0.01(-0.04%) |
Jun 15, 2020 | 27.17 | 27.17 | 26.77 | 26.84 | 31,054 | +0.04(+0.16%) |
Jun 12, 2020 | 26.70 | 26.98 | 26.67 | 26.80 | 25,200 | -0.37(-1.36%) |
Jun 11, 2020 | 26.98 | 27.19 | 26.86 | 27.17 | 28,445 | +0.69(+2.61%) |
Jun 10, 2020 | 26.55 | 26.65 | 26.42 | 26.48 | 10,343 | -0.11(-0.41%) |
Jun 09, 2020 | 26.70 | 26.72 | 26.59 | 26.59 | 9,916 | +0.01(+0.04%) |
Jun 08, 2020 | 26.66 | 26.71 | 26.58 | 26.58 | 7,222 | -0.02(-0.08%) |
Jun 05, 2020 | 26.72 | 26.76 | 26.55 | 26.60 | 12,100 | -0.50(-1.85%) |
Jun 04, 2020 | 27.04 | 27.21 | 27.04 | 27.10 | 9,123 | +0.27(+1.01%) |
Jun 03, 2020 | 26.89 | 26.93 | 26.76 | 26.83 | 23,707 | -0.15(-0.55%) |
Jun 02, 2020 | 27.19 | 27.19 | 26.92 | 26.98 | 18,277 | -0.34(-1.25%) |