Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 21.45 | 21.59 | 21.11 | 21.16 | 218,477 | -0.43(-1.99%) |
Aug 28, 2020 | 21.95 | 21.95 | 21.17 | 21.59 | 172,506 | -0.20(-0.92%) |
Aug 27, 2020 | 21.44 | 21.95 | 21.23 | 21.79 | 115,433 | +0.57(+2.67%) |
Aug 26, 2020 | 21.40 | 21.48 | 21.13 | 21.22 | 86,696 | -0.18(-0.85%) |
Aug 25, 2020 | 21.62 | 21.62 | 21.12 | 21.41 | 89,968 | -0.06(-0.30%) |
Aug 24, 2020 | 21.30 | 21.49 | 21.15 | 21.47 | 133,406 | +0.26(+1.25%) |
Aug 21, 2020 | 21.41 | 21.41 | 20.89 | 21.20 | 161,656 | -0.32(-1.48%) |
Aug 20, 2020 | 21.49 | 21.61 | 21.30 | 21.52 | 113,619 | -0.06(-0.30%) |
Aug 19, 2020 | 21.71 | 21.83 | 21.54 | 21.59 | 161,642 | -0.16(-0.75%) |
Aug 18, 2020 | 21.95 | 22.11 | 21.66 | 21.75 | 131,226 | -0.35(-1.57%) |
Aug 17, 2020 | 22.47 | 22.47 | 21.82 | 22.10 | 223,793 | -0.22(-0.98%) |
Aug 14, 2020 | 22.24 | 22.61 | 22.17 | 22.32 | 132,065 | -0.16(-0.69%) |
Aug 13, 2020 | 22.59 | 22.94 | 22.32 | 22.47 | 114,153 | -0.09(-0.40%) |
Aug 12, 2020 | 22.50 | 22.68 | 22.21 | 22.56 | 176,840 | +0.28(+1.27%) |
Aug 11, 2020 | 22.51 | 22.74 | 22.13 | 22.28 | 167,268 | -0.06(-0.29%) |
Aug 10, 2020 | 22.31 | 22.59 | 22.13 | 22.35 | 161,766 | +0.14(+0.62%) |
Aug 07, 2020 | 21.68 | 22.34 | 21.68 | 22.21 | 176,043 | +0.36(+1.67%) |
Aug 06, 2020 | 22.11 | 22.19 | 21.70 | 21.84 | 175,055 | -0.21(-0.95%) |
Aug 05, 2020 | 21.86 | 22.10 | 21.55 | 22.05 | 212,576 | +0.16(+0.75%) |
Aug 04, 2020 | 20.97 | 21.99 | 20.93 | 21.89 | 321,031 | +0.83(+3.93%) |
Aug 03, 2020 | 20.54 | 21.07 | 20.47 | 21.06 | 210,106 | +0.50(+2.44%) |
Jul 31, 2020 | 21.02 | 21.33 | 20.21 | 20.56 | 323,643 | -0.64(-3.01%) |
Jul 30, 2020 | 21.95 | 21.95 | 21.10 | 21.20 | 219,317 | -0.86(-3.88%) |
Jul 29, 2020 | 21.85 | 22.74 | 21.59 | 22.05 | 287,496 | +0.58(+2.71%) |
Jul 28, 2020 | 21.33 | 21.60 | 21.07 | 21.47 | 154,541 | +0.16(+0.77%) |
Jul 27, 2020 | 21.17 | 21.60 | 20.95 | 21.31 | 173,632 | +0.06(+0.30%) |
Jul 24, 2020 | 21.84 | 21.84 | 21.16 | 21.24 | 141,669 | -0.56(-2.55%) |
Jul 23, 2020 | 21.73 | 21.94 | 21.54 | 21.80 | 170,129 | +0.33(+1.53%) |
Jul 22, 2020 | 21.43 | 21.71 | 21.29 | 21.47 | 165,457 | -0.13(-0.59%) |
Jul 21, 2020 | 21.02 | 21.69 | 20.93 | 21.60 | 194,752 | +0.91(+4.40%) |
Jul 20, 2020 | 20.95 | 21.07 | 20.43 | 20.69 | 165,313 | -0.42(-1.98%) |
Jul 17, 2020 | 21.05 | 21.30 | 20.85 | 21.11 | 195,262 | +0.05(+0.22%) |
Jul 16, 2020 | 21.66 | 21.67 | 20.92 | 21.06 | 139,702 | -0.57(-2.65%) |
Jul 15, 2020 | 21.60 | 22.05 | 21.59 | 21.64 | 202,702 | +0.49(+2.33%) |
Jul 14, 2020 | 21.00 | 21.29 | 20.84 | 21.14 | 121,330 | +0.08(+0.39%) |
Jul 13, 2020 | 21.43 | 21.72 | 20.93 | 21.06 | 156,214 | -0.34(-1.57%) |
Jul 10, 2020 | 20.50 | 21.45 | 20.44 | 21.40 | 130,906 | +0.95(+4.63%) |
Jul 09, 2020 | 20.77 | 20.77 | 20.08 | 20.45 | 159,279 | -0.46(-2.18%) |
Jul 08, 2020 | 21.70 | 21.82 | 20.73 | 20.91 | 237,311 | -0.76(-3.49%) |
Jul 07, 2020 | 21.65 | 21.94 | 21.40 | 21.66 | 168,494 | -0.21(-0.96%) |
Jul 06, 2020 | 21.89 | 21.94 | 21.62 | 21.87 | 155,144 | +0.41(+1.91%) |
Jul 02, 2020 | 21.75 | 22.24 | 21.43 | 21.46 | 163,194 | +0.16(+0.77%) |
Jul 01, 2020 | 22.47 | 22.60 | 21.25 | 21.30 | 292,395 | -1.12(-5.00%) |
Jun 30, 2020 | 21.98 | 22.55 | 21.98 | 22.42 | 347,521 | +0.39(+1.78%) |
Jun 29, 2020 | 21.56 | 22.25 | 21.32 | 22.03 | 244,438 | +0.77(+3.64%) |
Jun 26, 2020 | 21.56 | 21.56 | 21.00 | 21.25 | 352,855 | -0.47(-2.18%) |
Jun 25, 2020 | 21.19 | 21.77 | 21.00 | 21.73 | 193,018 | +0.46(+2.14%) |
Jun 24, 2020 | 21.60 | 21.70 | 20.75 | 21.27 | 205,031 | -0.56(-2.59%) |
Jun 23, 2020 | 21.56 | 21.85 | 21.23 | 21.84 | 299,387 | +0.62(+2.92%) |
Jun 22, 2020 | 21.60 | 21.65 | 20.55 | 21.22 | 293,963 | -0.68(-3.12%) |
Jun 19, 2020 | 22.01 | 22.15 | 21.22 | 21.90 | 715,156 | +0.02(+0.08%) |
Jun 18, 2020 | 21.72 | 22.13 | 21.57 | 21.88 | 241,165 | -0.05(-0.25%) |
Jun 17, 2020 | 22.34 | 22.41 | 21.86 | 21.94 | 268,021 | -0.29(-1.31%) |
Jun 16, 2020 | 22.27 | 22.37 | 21.67 | 22.23 | 242,730 | +0.56(+2.56%) |
Jun 15, 2020 | 20.95 | 21.75 | 20.72 | 21.67 | 186,283 | +0.09(+0.42%) |
Jun 12, 2020 | 21.59 | 21.79 | 21.15 | 21.58 | 248,525 | +0.74(+3.54%) |
Jun 11, 2020 | 21.36 | 21.74 | 20.76 | 20.84 | 263,720 | -1.20(-5.45%) |
Jun 10, 2020 | 22.73 | 22.81 | 21.97 | 22.04 | 194,619 | -0.70(-3.08%) |
Jun 09, 2020 | 23.98 | 24.12 | 22.59 | 22.75 | 283,348 | -1.64(-6.72%) |
Jun 08, 2020 | 23.47 | 24.46 | 23.40 | 24.39 | 390,694 | +1.21(+5.23%) |
Jun 05, 2020 | 23.16 | 23.67 | 23.03 | 23.17 | 279,934 | +0.35(+1.52%) |
Jun 04, 2020 | 22.04 | 22.94 | 21.99 | 22.83 | 218,503 | +0.85(+3.85%) |
Jun 03, 2020 | 22.00 | 22.54 | 21.61 | 21.98 | 295,476 | +0.26(+1.22%) |
Jun 02, 2020 | 21.75 | 22.12 | 21.33 | 21.72 | 249,850 | -0.01(-0.04%) |