Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 20.72 | 20.81 | 20.18 | 20.32 | 715,409 | -0.46(-2.21%) |
Aug 28, 2020 | 20.89 | 21.06 | 20.56 | 20.78 | 600,742 | +0.09(+0.45%) |
Aug 27, 2020 | 20.35 | 20.95 | 20.35 | 20.69 | 835,497 | +0.26(+1.27%) |
Aug 26, 2020 | 20.90 | 21.07 | 20.38 | 20.43 | 614,808 | -0.47(-2.26%) |
Aug 25, 2020 | 21.15 | 21.36 | 20.59 | 20.90 | 709,738 | +0.00(+0.02%) |
Aug 24, 2020 | 20.28 | 21.09 | 20.07 | 20.89 | 848,777 | +0.69(+3.40%) |
Aug 21, 2020 | 20.55 | 20.66 | 19.98 | 20.20 | 973,116 | -0.34(-1.67%) |
Aug 20, 2020 | 21.11 | 21.32 | 20.47 | 20.55 | 1,120,695 | -0.87(-4.08%) |
Aug 19, 2020 | 21.25 | 21.93 | 21.17 | 21.42 | 876,802 | +0.00(+0.00%) |
Aug 18, 2020 | 22.50 | 22.52 | 21.40 | 21.42 | 931,669 | -1.08(-4.78%) |
Aug 17, 2020 | 22.90 | 23.00 | 22.40 | 22.50 | 587,357 | -0.58(-2.52%) |
Aug 14, 2020 | 22.54 | 23.29 | 22.54 | 23.08 | 575,796 | +0.21(+0.93%) |
Aug 13, 2020 | 22.72 | 23.03 | 22.50 | 22.87 | 575,979 | -0.10(-0.42%) |
Aug 12, 2020 | 23.62 | 23.65 | 22.68 | 22.96 | 550,946 | -0.20(-0.88%) |
Aug 11, 2020 | 23.18 | 23.66 | 23.05 | 23.17 | 1,045,045 | +0.37(+1.62%) |
Aug 10, 2020 | 22.62 | 23.24 | 22.35 | 22.80 | 1,228,436 | +0.41(+1.85%) |
Aug 07, 2020 | 21.59 | 22.40 | 21.35 | 22.38 | 759,035 | +0.60(+2.75%) |
Aug 06, 2020 | 22.12 | 22.25 | 21.73 | 21.78 | 709,516 | -0.39(-1.75%) |
Aug 05, 2020 | 21.75 | 22.34 | 21.40 | 22.17 | 771,882 | +0.71(+3.33%) |
Aug 04, 2020 | 21.66 | 21.66 | 21.17 | 21.46 | 734,368 | -0.07(-0.33%) |
Aug 03, 2020 | 21.39 | 21.65 | 21.07 | 21.53 | 831,357 | +0.32(+1.50%) |
Jul 31, 2020 | 21.07 | 21.28 | 20.51 | 21.21 | 4,930,553 | +0.22(+1.05%) |
Jul 30, 2020 | 21.24 | 21.35 | 20.67 | 20.99 | 950,574 | -0.80(-3.68%) |
Jul 29, 2020 | 21.21 | 21.84 | 20.88 | 21.79 | 807,788 | +0.63(+2.96%) |
Jul 28, 2020 | 20.80 | 21.43 | 20.80 | 21.17 | 1,011,109 | +0.24(+1.14%) |
Jul 27, 2020 | 21.17 | 21.46 | 20.42 | 20.93 | 1,552,337 | -0.52(-2.43%) |
Jul 24, 2020 | 21.83 | 22.65 | 21.42 | 21.45 | 2,309,194 | +0.00(+0.00%) |
Jul 23, 2020 | 20.90 | 21.50 | 20.73 | 21.45 | 1,453,994 | +0.54(+2.57%) |
Jul 22, 2020 | 21.17 | 21.31 | 20.66 | 20.91 | 858,580 | -0.48(-2.27%) |
Jul 21, 2020 | 20.72 | 21.44 | 20.71 | 21.40 | 740,511 | +0.91(+4.46%) |
Jul 20, 2020 | 20.50 | 20.89 | 20.35 | 20.48 | 701,014 | -0.16(-0.79%) |
Jul 17, 2020 | 21.09 | 21.34 | 20.62 | 20.65 | 887,733 | -0.55(-2.58%) |
Jul 16, 2020 | 21.10 | 21.65 | 20.82 | 21.19 | 851,894 | -0.02(-0.08%) |
Jul 15, 2020 | 20.35 | 21.29 | 20.24 | 21.21 | 1,251,035 | +1.32(+6.65%) |
Jul 14, 2020 | 19.98 | 20.02 | 19.36 | 19.89 | 963,908 | -0.04(-0.22%) |
Jul 13, 2020 | 20.11 | 20.26 | 19.32 | 19.93 | 981,530 | +0.17(+0.85%) |
Jul 10, 2020 | 18.84 | 19.78 | 18.83 | 19.76 | 1,259,540 | +1.17(+6.27%) |
Jul 09, 2020 | 19.37 | 19.61 | 18.49 | 18.60 | 1,374,234 | -0.82(-4.22%) |
Jul 08, 2020 | 19.36 | 19.71 | 19.06 | 19.42 | 1,050,167 | -0.05(-0.27%) |
Jul 07, 2020 | 19.96 | 20.13 | 19.41 | 19.47 | 1,169,842 | -0.77(-3.79%) |
Jul 06, 2020 | 20.58 | 21.02 | 20.01 | 20.23 | 1,163,475 | +0.21(+1.04%) |
Jul 02, 2020 | 20.57 | 20.57 | 19.69 | 20.03 | 1,865,944 | +0.37(+1.90%) |
Jul 01, 2020 | 20.43 | 20.68 | 19.59 | 19.65 | 1,297,561 | -0.78(-3.83%) |
Jun 30, 2020 | 19.60 | 20.54 | 19.60 | 20.43 | 1,290,859 | +0.79(+4.03%) |
Jun 29, 2020 | 19.42 | 20.17 | 19.27 | 19.64 | 1,559,687 | +0.43(+2.22%) |
Jun 26, 2020 | 19.97 | 19.97 | 19.15 | 19.22 | 1,695,383 | -1.25(-6.13%) |
Jun 25, 2020 | 19.78 | 20.51 | 19.55 | 20.47 | 1,117,558 | +0.54(+2.71%) |
Jun 24, 2020 | 20.71 | 20.74 | 19.82 | 19.93 | 928,387 | -0.99(-4.74%) |
Jun 23, 2020 | 21.40 | 21.75 | 20.83 | 20.92 | 908,613 | -0.24(-1.11%) |
Jun 22, 2020 | 21.34 | 21.54 | 20.94 | 21.16 | 630,008 | -0.29(-1.34%) |
Jun 19, 2020 | 21.61 | 21.75 | 20.67 | 21.44 | 2,403,238 | +0.11(+0.53%) |
Jun 18, 2020 | 20.66 | 21.76 | 20.57 | 21.33 | 992,919 | +0.17(+0.82%) |
Jun 17, 2020 | 21.70 | 22.07 | 21.05 | 21.16 | 993,102 | -0.87(-3.95%) |
Jun 16, 2020 | 22.03 | 22.40 | 21.33 | 22.03 | 1,083,190 | +1.10(+5.24%) |
Jun 15, 2020 | 19.65 | 21.22 | 19.54 | 20.93 | 1,184,586 | +0.16(+0.75%) |
Jun 12, 2020 | 21.02 | 21.45 | 19.81 | 20.77 | 1,450,626 | +0.73(+3.65%) |
Jun 11, 2020 | 21.21 | 21.44 | 19.95 | 20.04 | 1,662,935 | -2.51(-11.12%) |
Jun 10, 2020 | 24.76 | 24.76 | 22.51 | 22.55 | 1,944,897 | -2.37(-9.50%) |
Jun 09, 2020 | 24.38 | 25.47 | 23.70 | 24.92 | 2,695,569 | +0.20(+0.81%) |
Jun 08, 2020 | 24.70 | 25.08 | 23.98 | 24.72 | 1,735,240 | +0.53(+2.20%) |
Jun 05, 2020 | 22.89 | 24.44 | 22.67 | 24.19 | 2,281,836 | +2.53(+11.70%) |
Jun 04, 2020 | 21.25 | 21.67 | 20.83 | 21.65 | 1,309,190 | +0.40(+1.88%) |
Jun 03, 2020 | 20.70 | 21.71 | 20.46 | 21.25 | 1,536,788 | +1.10(+5.44%) |
Jun 02, 2020 | 20.36 | 20.64 | 19.93 | 20.16 | 975,467 | +0.11(+0.56%) |