Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 23.78 | 23.92 | 23.67 | 23.82 | 37,808 | -0.06(-0.26%) |
Aug 28, 2020 | 23.80 | 23.92 | 23.77 | 23.88 | 34,672 | +0.21(+0.90%) |
Aug 27, 2020 | 23.95 | 23.95 | 23.53 | 23.67 | 37,169 | -0.18(-0.77%) |
Aug 26, 2020 | 23.36 | 23.88 | 23.34 | 23.86 | 342,656 | +0.74(+3.18%) |
Aug 25, 2020 | 22.90 | 23.18 | 22.87 | 23.12 | 216,938 | +0.27(+1.17%) |
Aug 24, 2020 | 22.97 | 22.99 | 22.78 | 22.85 | 28,379 | +0.20(+0.89%) |
Aug 21, 2020 | 22.61 | 22.66 | 22.55 | 22.65 | 17,993 | +0.01(+0.07%) |
Aug 20, 2020 | 22.26 | 22.63 | 22.17 | 22.63 | 10,451 | +0.25(+1.11%) |
Aug 19, 2020 | 22.54 | 22.59 | 22.39 | 22.39 | 47,838 | -0.14(-0.64%) |
Aug 18, 2020 | 22.44 | 22.56 | 22.36 | 22.53 | 26,210 | +0.22(+1.00%) |
Aug 17, 2020 | 22.26 | 22.35 | 22.23 | 22.31 | 10,936 | +0.20(+0.90%) |
Aug 14, 2020 | 22.15 | 22.19 | 22.07 | 22.11 | 32,852 | -0.08(-0.36%) |
Aug 13, 2020 | 22.21 | 22.32 | 22.13 | 22.19 | 52,248 | -0.11(-0.49%) |
Aug 12, 2020 | 22.05 | 22.38 | 22.05 | 22.30 | 23,455 | +0.38(+1.71%) |
Aug 11, 2020 | 22.22 | 22.30 | 21.91 | 21.92 | 25,980 | -0.29(-1.29%) |
Aug 10, 2020 | 22.39 | 22.39 | 22.04 | 22.21 | 13,645 | -0.11(-0.49%) |
Aug 07, 2020 | 22.58 | 22.72 | 22.14 | 22.32 | 32,246 | -0.43(-1.87%) |
Aug 06, 2020 | 22.56 | 22.74 | 22.44 | 22.74 | 16,524 | +0.18(+0.79%) |
Aug 05, 2020 | 22.57 | 22.60 | 22.49 | 22.57 | 33,810 | +0.11(+0.48%) |
Aug 04, 2020 | 22.23 | 22.47 | 22.23 | 22.46 | 54,693 | +0.22(+0.98%) |
Aug 03, 2020 | 22.05 | 22.27 | 22.05 | 22.24 | 59,003 | +0.37(+1.67%) |
Jul 31, 2020 | 21.97 | 21.97 | 21.58 | 21.87 | 108,060 | +0.00(+0.00%) |
Jul 30, 2020 | 21.61 | 21.90 | 21.47 | 21.87 | 139,599 | +0.05(+0.23%) |
Jul 29, 2020 | 21.69 | 21.86 | 21.62 | 21.82 | 37,728 | +0.47(+2.20%) |
Jul 28, 2020 | 21.53 | 21.56 | 21.34 | 21.35 | 7,149 | -0.18(-0.83%) |
Jul 27, 2020 | 21.35 | 21.53 | 21.33 | 21.53 | 14,803 | +0.31(+1.47%) |
Jul 24, 2020 | 21.06 | 21.37 | 20.96 | 21.22 | 56,506 | -0.16(-0.74%) |
Jul 23, 2020 | 21.80 | 21.91 | 21.35 | 21.38 | 20,929 | -0.36(-1.64%) |
Jul 22, 2020 | 21.69 | 21.90 | 21.66 | 21.73 | 25,665 | -0.02(-0.11%) |
Jul 21, 2020 | 22.06 | 22.19 | 21.72 | 21.76 | 568,292 | -0.07(-0.34%) |
Jul 20, 2020 | 21.33 | 21.83 | 21.28 | 21.83 | 16,243 | +0.60(+2.84%) |
Jul 17, 2020 | 21.25 | 21.33 | 21.06 | 21.23 | 16,679 | +0.05(+0.23%) |
Jul 16, 2020 | 21.17 | 21.24 | 20.95 | 21.18 | 20,774 | -0.23(-1.09%) |
Jul 15, 2020 | 21.44 | 21.56 | 21.21 | 21.41 | 12,982 | +0.06(+0.30%) |
Jul 14, 2020 | 21.11 | 21.35 | 20.78 | 21.35 | 16,629 | +0.12(+0.56%) |
Jul 13, 2020 | 22.01 | 22.17 | 21.23 | 21.23 | 31,557 | -0.63(-2.88%) |
Jul 10, 2020 | 21.89 | 21.95 | 21.70 | 21.86 | 9,805 | -0.01(-0.06%) |
Jul 09, 2020 | 21.84 | 21.89 | 21.52 | 21.87 | 16,534 | +0.25(+1.17%) |
Jul 08, 2020 | 21.23 | 21.66 | 21.23 | 21.62 | 23,126 | +0.46(+2.17%) |
Jul 07, 2020 | 21.24 | 21.44 | 21.13 | 21.16 | 23,512 | -0.26(-1.20%) |
Jul 06, 2020 | 21.30 | 21.46 | 21.22 | 21.42 | 41,170 | +0.59(+2.83%) |
Jul 02, 2020 | 20.91 | 21.00 | 20.78 | 20.83 | 22,643 | +0.16(+0.80%) |
Jul 01, 2020 | 20.41 | 20.73 | 20.41 | 20.66 | 13,514 | +0.22(+1.09%) |
Jun 30, 2020 | 20.06 | 20.44 | 20.06 | 20.44 | 9,668 | +0.42(+2.09%) |
Jun 29, 2020 | 19.99 | 20.02 | 19.71 | 20.02 | 13,334 | +0.01(+0.06%) |
Jun 26, 2020 | 20.30 | 20.30 | 19.97 | 20.01 | 9,033 | -0.28(-1.40%) |
Jun 25, 2020 | 20.09 | 20.31 | 20.01 | 20.29 | 6,498 | +0.08(+0.41%) |
Jun 24, 2020 | 20.59 | 20.59 | 20.02 | 20.21 | 24,326 | -0.29(-1.42%) |
Jun 23, 2020 | 20.60 | 20.73 | 20.50 | 20.50 | 18,886 | +0.04(+0.22%) |
Jun 22, 2020 | 20.17 | 20.48 | 20.17 | 20.46 | 14,971 | +0.23(+1.14%) |
Jun 19, 2020 | 20.50 | 20.50 | 20.12 | 20.23 | 13,600 | +0.02(+0.11%) |
Jun 18, 2020 | 20.02 | 20.25 | 20.02 | 20.20 | 25,689 | +0.13(+0.67%) |
Jun 17, 2020 | 20.16 | 20.24 | 20.04 | 20.07 | 13,551 | +0.07(+0.34%) |
Jun 16, 2020 | 20.20 | 20.20 | 19.90 | 20.00 | 18,127 | +0.33(+1.70%) |
Jun 15, 2020 | 19.09 | 19.71 | 19.09 | 19.67 | 28,238 | +0.22(+1.15%) |
Jun 12, 2020 | 19.71 | 19.75 | 19.08 | 19.44 | 13,092 | +0.18(+0.94%) |
Jun 11, 2020 | 19.74 | 19.92 | 19.22 | 19.26 | 31,338 | -1.11(-5.44%) |
Jun 10, 2020 | 20.26 | 20.49 | 20.18 | 20.37 | 23,705 | +0.30(+1.52%) |
Jun 09, 2020 | 20.02 | 20.17 | 19.86 | 20.07 | 17,764 | +0.01(+0.03%) |
Jun 08, 2020 | 19.85 | 20.06 | 19.84 | 20.06 | 19,297 | +0.12(+0.59%) |
Jun 05, 2020 | 19.83 | 20.10 | 19.83 | 19.94 | 9,337 | +0.31(+1.56%) |
Jun 04, 2020 | 19.86 | 19.95 | 19.62 | 19.64 | 46,171 | -0.17(-0.85%) |
Jun 03, 2020 | 19.67 | 19.93 | 19.67 | 19.80 | 13,677 | +0.34(+1.77%) |
Jun 02, 2020 | 19.43 | 19.48 | 19.25 | 19.46 | 8,634 | +0.09(+0.46%) |