Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 23.13 | 23.41 | 21.83 | 21.91 | 900,622 | -1.40(-6.01%) |
Aug 28, 2020 | 22.42 | 23.55 | 22.30 | 23.31 | 1,446,100 | +1.11(+5.00%) |
Aug 27, 2020 | 20.84 | 22.28 | 20.78 | 22.20 | 1,327,138 | +1.63(+7.92%) |
Aug 26, 2020 | 20.80 | 20.92 | 20.46 | 20.57 | 340,656 | -0.35(-1.67%) |
Aug 25, 2020 | 21.00 | 21.29 | 20.44 | 20.92 | 423,736 | +0.05(+0.24%) |
Aug 24, 2020 | 20.24 | 20.87 | 19.86 | 20.87 | 385,674 | +0.80(+3.99%) |
Aug 21, 2020 | 20.28 | 20.64 | 19.88 | 20.07 | 476,500 | -0.35(-1.71%) |
Aug 20, 2020 | 20.36 | 20.80 | 20.11 | 20.42 | 450,154 | -0.27(-1.30%) |
Aug 19, 2020 | 20.79 | 21.23 | 20.59 | 20.69 | 419,228 | -0.12(-0.58%) |
Aug 18, 2020 | 21.10 | 21.14 | 20.61 | 20.81 | 488,297 | -0.37(-1.75%) |
Aug 17, 2020 | 22.05 | 22.05 | 21.08 | 21.18 | 587,861 | -0.87(-3.95%) |
Aug 14, 2020 | 22.01 | 22.47 | 21.94 | 22.05 | 235,500 | -0.24(-1.08%) |
Aug 13, 2020 | 22.29 | 22.87 | 22.20 | 22.29 | 442,415 | -0.18(-0.80%) |
Aug 12, 2020 | 22.94 | 23.25 | 22.15 | 22.47 | 934,529 | +0.03(+0.13%) |
Aug 11, 2020 | 22.75 | 23.24 | 22.37 | 22.44 | 1,347,044 | +0.24(+1.08%) |
Aug 10, 2020 | 21.95 | 22.80 | 21.95 | 22.20 | 675,800 | +0.38(+1.74%) |
Aug 07, 2020 | 21.37 | 22.01 | 21.19 | 21.82 | 540,100 | +0.29(+1.35%) |
Aug 06, 2020 | 21.14 | 22.04 | 21.09 | 21.53 | 514,385 | +0.28(+1.32%) |
Aug 05, 2020 | 21.24 | 21.54 | 21.02 | 21.25 | 1,057,197 | +0.45(+2.16%) |
Aug 04, 2020 | 20.11 | 21.19 | 20.11 | 20.80 | 791,003 | +0.53(+2.61%) |
Aug 03, 2020 | 20.39 | 20.72 | 20.19 | 20.27 | 755,331 | -0.03(-0.15%) |
Jul 31, 2020 | 20.50 | 20.50 | 19.73 | 20.30 | 799,400 | -0.49(-2.36%) |
Jul 30, 2020 | 19.99 | 20.95 | 19.24 | 20.79 | 1,361,193 | +0.32(+1.56%) |
Jul 29, 2020 | 19.75 | 20.50 | 19.75 | 20.47 | 414,879 | +0.87(+4.44%) |
Jul 28, 2020 | 19.74 | 19.95 | 19.40 | 19.60 | 744,784 | -0.40(-2.00%) |
Jul 27, 2020 | 20.09 | 20.15 | 19.45 | 20.00 | 700,280 | -0.10(-0.50%) |
Jul 24, 2020 | 20.23 | 20.23 | 19.86 | 20.10 | 854,200 | -0.29(-1.42%) |
Jul 23, 2020 | 20.59 | 20.88 | 20.21 | 20.39 | 451,550 | -0.39(-1.88%) |
Jul 22, 2020 | 20.36 | 21.03 | 20.24 | 20.78 | 526,805 | +0.21(+1.02%) |
Jul 21, 2020 | 20.39 | 20.87 | 20.14 | 20.57 | 887,098 | +0.42(+2.08%) |
Jul 20, 2020 | 21.56 | 21.60 | 19.67 | 20.15 | 805,395 | -1.55(-7.14%) |
Jul 17, 2020 | 22.01 | 22.18 | 21.55 | 21.70 | 1,152,600 | -0.33(-1.50%) |
Jul 16, 2020 | 22.25 | 22.34 | 21.81 | 22.03 | 691,754 | -0.27(-1.21%) |
Jul 15, 2020 | 21.87 | 22.61 | 21.47 | 22.30 | 1,582,697 | +1.53(+7.37%) |
Jul 14, 2020 | 20.26 | 20.87 | 19.76 | 20.77 | 857,510 | +0.25(+1.22%) |
Jul 13, 2020 | 20.88 | 21.44 | 20.43 | 20.52 | 991,037 | +0.02(+0.10%) |
Jul 10, 2020 | 19.71 | 20.54 | 19.45 | 20.50 | 428,900 | +0.69(+3.48%) |
Jul 09, 2020 | 21.06 | 21.06 | 19.18 | 19.81 | 1,015,460 | -1.25(-5.94%) |
Jul 08, 2020 | 21.00 | 21.08 | 20.58 | 21.06 | 855,784 | -0.04(-0.19%) |
Jul 07, 2020 | 21.14 | 21.34 | 20.84 | 21.10 | 1,219,566 | -0.45(-2.09%) |
Jul 06, 2020 | 20.79 | 21.55 | 20.51 | 21.55 | 1,739,388 | +1.37(+6.79%) |
Jul 02, 2020 | 20.63 | 20.95 | 20.00 | 20.18 | 830,400 | +0.14(+0.70%) |
Jul 01, 2020 | 19.77 | 21.47 | 19.77 | 20.04 | 1,702,298 | +0.49(+2.51%) |
Jun 30, 2020 | 19.23 | 19.75 | 18.74 | 19.55 | 1,155,360 | +0.15(+0.77%) |
Jun 29, 2020 | 18.88 | 19.94 | 18.71 | 19.40 | 892,075 | +0.75(+4.02%) |
Jun 26, 2020 | 20.45 | 20.59 | 18.36 | 18.65 | 10,376,899 | -2.01(-9.73%) |
Jun 25, 2020 | 20.66 | 20.78 | 19.97 | 20.66 | 1,211,646 | -0.07(-0.34%) |
Jun 24, 2020 | 21.37 | 21.39 | 20.49 | 20.73 | 894,891 | -0.97(-4.47%) |
Jun 23, 2020 | 21.74 | 21.87 | 21.26 | 21.70 | 622,391 | +0.29(+1.35%) |
Jun 22, 2020 | 20.93 | 21.55 | 20.59 | 21.41 | 1,112,374 | +0.41(+1.95%) |
Jun 19, 2020 | 22.05 | 22.05 | 20.88 | 21.00 | 868,700 | -0.42(-1.96%) |
Jun 18, 2020 | 21.24 | 21.98 | 21.10 | 21.42 | 985,715 | -0.15(-0.70%) |
Jun 17, 2020 | 22.84 | 22.99 | 21.50 | 21.57 | 639,560 | -1.33(-5.81%) |
Jun 16, 2020 | 23.84 | 23.84 | 22.27 | 22.90 | 556,061 | +0.43(+1.91%) |
Jun 15, 2020 | 21.31 | 22.70 | 21.21 | 22.47 | 1,070,087 | -0.12(-0.53%) |
Jun 12, 2020 | 22.91 | 23.11 | 21.95 | 22.59 | 795,700 | +1.19(+5.56%) |
Jun 11, 2020 | 22.08 | 23.07 | 21.24 | 21.40 | 1,103,518 | -2.38(-10.01%) |
Jun 10, 2020 | 24.77 | 24.94 | 23.60 | 23.78 | 855,015 | -1.05(-4.23%) |
Jun 09, 2020 | 25.00 | 25.44 | 24.45 | 24.83 | 1,424,913 | -0.82(-3.20%) |
Jun 08, 2020 | 25.31 | 25.94 | 25.31 | 25.65 | 1,730,548 | +0.92(+3.72%) |
Jun 05, 2020 | 26.12 | 26.60 | 24.57 | 24.73 | 2,142,000 | +0.48(+1.98%) |
Jun 04, 2020 | 23.76 | 24.56 | 23.34 | 24.25 | 1,394,233 | +0.49(+2.06%) |
Jun 03, 2020 | 23.78 | 24.45 | 23.72 | 23.76 | 756,579 | +0.42(+1.80%) |
Jun 02, 2020 | 22.74 | 23.48 | 22.44 | 23.34 | 1,396,289 | +0.94(+4.20%) |