Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 23.18 | 23.23 | 22.74 | 23.01 | 3,756,759 | -0.02(-0.09%) |
Aug 28, 2020 | 22.82 | 23.06 | 22.73 | 23.03 | 1,838,700 | +0.22(+0.96%) |
Aug 27, 2020 | 22.79 | 22.90 | 22.50 | 22.81 | 2,240,256 | +0.08(+0.37%) |
Aug 26, 2020 | 22.08 | 22.75 | 22.00 | 22.73 | 3,130,500 | +0.57(+2.55%) |
Aug 25, 2020 | 21.77 | 22.17 | 21.77 | 22.16 | 2,902,164 | +0.51(+2.36%) |
Aug 24, 2020 | 21.47 | 21.84 | 21.36 | 21.65 | 3,010,143 | +0.25(+1.17%) |
Aug 21, 2020 | 21.12 | 21.55 | 21.00 | 21.40 | 3,213,200 | -0.05(-0.23%) |
Aug 20, 2020 | 21.52 | 21.82 | 21.25 | 21.45 | 2,461,039 | -0.05(-0.23%) |
Aug 19, 2020 | 21.91 | 21.92 | 21.44 | 21.50 | 2,939,357 | -0.46(-2.09%) |
Aug 18, 2020 | 21.11 | 22.09 | 21.08 | 21.96 | 4,526,200 | +0.85(+4.03%) |
Aug 17, 2020 | 21.52 | 21.63 | 21.06 | 21.11 | 3,286,742 | -0.43(-2.00%) |
Aug 14, 2020 | 21.60 | 21.65 | 21.31 | 21.54 | 2,125,800 | -0.08(-0.37%) |
Aug 13, 2020 | 21.79 | 21.87 | 21.44 | 21.62 | 2,654,132 | -0.07(-0.32%) |
Aug 12, 2020 | 21.68 | 22.52 | 21.56 | 21.69 | 4,025,206 | +0.25(+1.17%) |
Aug 11, 2020 | 21.72 | 21.80 | 21.35 | 21.44 | 2,612,599 | -0.16(-0.74%) |
Aug 10, 2020 | 21.66 | 21.85 | 21.25 | 21.60 | 2,714,160 | -0.16(-0.74%) |
Aug 07, 2020 | 21.92 | 22.08 | 21.48 | 21.76 | 2,932,900 | -0.20(-0.93%) |
Aug 06, 2020 | 22.19 | 22.35 | 21.79 | 21.96 | 3,053,659 | -0.30(-1.37%) |
Aug 05, 2020 | 22.87 | 22.96 | 22.25 | 22.27 | 1,880,781 | -0.50(-2.20%) |
Aug 04, 2020 | 22.49 | 23.05 | 22.11 | 22.77 | 2,647,299 | +0.05(+0.22%) |
Aug 03, 2020 | 22.71 | 22.90 | 22.34 | 22.72 | 2,256,575 | -0.04(-0.18%) |
Jul 31, 2020 | 23.08 | 23.17 | 22.57 | 22.76 | 2,312,100 | -0.24(-1.04%) |
Jul 30, 2020 | 23.16 | 23.24 | 22.88 | 23.00 | 2,129,916 | -0.44(-1.88%) |
Jul 29, 2020 | 23.08 | 23.61 | 22.91 | 23.44 | 2,172,324 | +0.54(+2.36%) |
Jul 28, 2020 | 22.77 | 23.11 | 22.59 | 22.90 | 2,980,652 | +0.11(+0.48%) |
Jul 27, 2020 | 22.05 | 22.89 | 21.58 | 22.79 | 2,883,121 | +0.68(+3.08%) |
Jul 24, 2020 | 22.28 | 22.49 | 21.96 | 22.11 | 1,779,700 | -0.18(-0.81%) |
Jul 23, 2020 | 22.60 | 22.73 | 22.13 | 22.29 | 1,562,961 | -0.42(-1.85%) |
Jul 22, 2020 | 22.59 | 22.86 | 22.36 | 22.71 | 1,158,838 | +0.13(+0.58%) |
Jul 21, 2020 | 22.77 | 23.02 | 22.52 | 22.58 | 2,219,621 | -0.05(-0.22%) |
Jul 20, 2020 | 22.45 | 22.75 | 22.41 | 22.63 | 1,276,809 | +0.14(+0.62%) |
Jul 17, 2020 | 22.80 | 23.01 | 22.36 | 22.49 | 1,887,700 | -0.25(-1.10%) |
Jul 16, 2020 | 22.97 | 23.09 | 22.57 | 22.74 | 1,163,968 | -0.29(-1.26%) |
Jul 15, 2020 | 22.77 | 23.15 | 22.68 | 23.03 | 1,510,502 | +0.31(+1.36%) |
Jul 14, 2020 | 22.00 | 22.77 | 21.91 | 22.72 | 1,784,023 | +0.38(+1.70%) |
Jul 13, 2020 | 22.64 | 22.88 | 22.30 | 22.34 | 1,887,087 | -0.22(-0.98%) |
Jul 10, 2020 | 22.42 | 22.59 | 21.99 | 22.56 | 1,558,500 | +0.17(+0.76%) |
Jul 09, 2020 | 22.56 | 22.84 | 22.31 | 22.39 | 2,703,260 | -0.20(-0.89%) |
Jul 08, 2020 | 22.47 | 22.60 | 22.10 | 22.59 | 1,709,837 | +0.05(+0.22%) |
Jul 07, 2020 | 22.60 | 22.80 | 22.49 | 22.54 | 1,373,168 | -0.25(-1.10%) |
Jul 06, 2020 | 22.37 | 22.83 | 22.19 | 22.79 | 1,647,752 | +0.79(+3.59%) |
Jul 02, 2020 | 22.01 | 22.76 | 21.86 | 22.00 | 2,700,600 | +0.54(+2.52%) |
Jul 01, 2020 | 21.48 | 21.72 | 21.22 | 21.46 | 1,608,861 | -0.05(-0.23%) |
Jun 30, 2020 | 21.52 | 21.71 | 21.19 | 21.51 | 2,020,073 | +0.03(+0.14%) |
Jun 29, 2020 | 20.78 | 21.50 | 20.61 | 21.48 | 2,855,589 | +0.76(+3.67%) |
Jun 26, 2020 | 21.23 | 21.31 | 20.66 | 20.72 | 5,981,400 | -0.66(-3.09%) |
Jun 25, 2020 | 21.37 | 21.75 | 21.13 | 21.38 | 2,532,009 | -0.05(-0.23%) |
Jun 24, 2020 | 22.00 | 22.14 | 21.34 | 21.43 | 3,185,501 | -0.76(-3.42%) |
Jun 23, 2020 | 22.84 | 22.84 | 22.14 | 22.19 | 1,862,839 | -0.49(-2.16%) |
Jun 22, 2020 | 22.66 | 22.88 | 22.46 | 22.68 | 2,056,429 | -0.05(-0.22%) |
Jun 19, 2020 | 23.32 | 23.41 | 22.55 | 22.73 | 5,104,700 | -0.41(-1.77%) |
Jun 18, 2020 | 21.54 | 23.39 | 21.54 | 23.14 | 3,346,529 | +1.45(+6.69%) |
Jun 17, 2020 | 22.18 | 22.18 | 21.65 | 21.69 | 1,780,143 | -0.35(-1.59%) |
Jun 16, 2020 | 22.27 | 22.29 | 21.80 | 22.04 | 2,374,525 | +0.43(+1.99%) |
Jun 15, 2020 | 21.47 | 21.77 | 21.15 | 21.61 | 2,380,919 | -0.16(-0.73%) |
Jun 12, 2020 | 21.32 | 21.88 | 21.09 | 21.77 | 3,597,400 | +0.81(+3.86%) |
Jun 11, 2020 | 21.96 | 21.97 | 20.83 | 20.96 | 3,164,071 | -1.32(-5.95%) |
Jun 10, 2020 | 22.52 | 22.52 | 22.04 | 22.29 | 3,765,945 | -0.12(-0.56%) |
Jun 09, 2020 | 23.20 | 23.38 | 22.20 | 22.41 | 3,267,747 | -0.94(-4.03%) |
Jun 08, 2020 | 22.72 | 23.39 | 22.72 | 23.35 | 3,555,800 | +0.66(+2.91%) |
Jun 05, 2020 | 22.33 | 22.75 | 22.15 | 22.69 | 3,259,000 | +0.65(+2.95%) |
Jun 04, 2020 | 21.35 | 22.05 | 21.31 | 22.04 | 3,566,128 | +0.48(+2.23%) |
Jun 03, 2020 | 21.63 | 21.76 | 21.22 | 21.56 | 4,343,831 | +0.02(+0.09%) |
Jun 02, 2020 | 21.55 | 21.76 | 21.38 | 21.54 | 2,826,347 | -0.05(-0.23%) |