Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 20.95 | 20.97 | 20.38 | 20.39 | 923,769 | -0.65(-3.11%) |
Aug 28, 2020 | 20.90 | 21.14 | 20.69 | 21.05 | 610,672 | +0.28(+1.37%) |
Aug 27, 2020 | 20.51 | 20.91 | 20.51 | 20.76 | 834,442 | +0.33(+1.60%) |
Aug 26, 2020 | 20.46 | 20.61 | 20.19 | 20.43 | 1,007,566 | -0.25(-1.20%) |
Aug 25, 2020 | 20.91 | 20.91 | 20.34 | 20.68 | 737,555 | -0.08(-0.39%) |
Aug 24, 2020 | 20.62 | 20.84 | 20.44 | 20.76 | 1,058,018 | +0.27(+1.31%) |
Aug 21, 2020 | 20.56 | 20.74 | 20.38 | 20.49 | 889,349 | -0.29(-1.40%) |
Aug 20, 2020 | 20.79 | 20.91 | 20.61 | 20.78 | 608,594 | -0.18(-0.87%) |
Aug 19, 2020 | 21.18 | 21.44 | 20.88 | 20.97 | 852,112 | -0.23(-1.10%) |
Aug 18, 2020 | 22.01 | 22.01 | 21.07 | 21.20 | 1,314,798 | -0.82(-3.70%) |
Aug 17, 2020 | 22.50 | 22.73 | 21.96 | 22.01 | 999,799 | -0.50(-2.23%) |
Aug 14, 2020 | 22.36 | 22.82 | 22.14 | 22.52 | 659,591 | +0.02(+0.10%) |
Aug 13, 2020 | 22.07 | 22.56 | 22.00 | 22.49 | 1,018,132 | +0.30(+1.34%) |
Aug 12, 2020 | 22.14 | 22.38 | 21.99 | 22.20 | 1,494,464 | +0.18(+0.83%) |
Aug 11, 2020 | 22.20 | 22.34 | 21.72 | 22.01 | 970,495 | +0.15(+0.70%) |
Aug 10, 2020 | 20.78 | 21.93 | 20.78 | 21.86 | 1,252,812 | +1.08(+5.18%) |
Aug 07, 2020 | 20.64 | 21.01 | 20.32 | 20.78 | 1,077,195 | -0.08(-0.38%) |
Aug 06, 2020 | 20.54 | 21.27 | 20.52 | 20.86 | 927,659 | +0.20(+0.99%) |
Aug 05, 2020 | 21.80 | 21.80 | 20.59 | 20.66 | 1,798,154 | -1.05(-4.83%) |
Aug 04, 2020 | 21.83 | 22.18 | 21.35 | 21.71 | 990,346 | -0.15(-0.67%) |
Aug 03, 2020 | 21.62 | 21.86 | 21.55 | 21.85 | 1,020,690 | +0.05(+0.23%) |
Jul 31, 2020 | 21.78 | 21.82 | 21.28 | 21.80 | 608,748 | -0.10(-0.47%) |
Jul 30, 2020 | 21.75 | 22.05 | 21.52 | 21.90 | 499,282 | -0.16(-0.73%) |
Jul 29, 2020 | 21.64 | 22.09 | 21.45 | 22.06 | 1,068,115 | +0.61(+2.85%) |
Jul 28, 2020 | 21.64 | 21.76 | 21.43 | 21.45 | 536,690 | -0.28(-1.27%) |
Jul 27, 2020 | 21.93 | 22.20 | 21.64 | 21.73 | 615,073 | -0.33(-1.48%) |
Jul 24, 2020 | 22.62 | 22.70 | 22.05 | 22.06 | 534,956 | -0.67(-2.95%) |
Jul 23, 2020 | 22.56 | 23.03 | 22.49 | 22.73 | 582,899 | +0.09(+0.39%) |
Jul 22, 2020 | 22.37 | 22.84 | 22.30 | 22.64 | 415,738 | +0.06(+0.26%) |
Jul 21, 2020 | 22.41 | 23.00 | 22.39 | 22.58 | 627,427 | +0.09(+0.39%) |
Jul 20, 2020 | 23.22 | 23.41 | 22.41 | 22.49 | 964,735 | -0.96(-4.10%) |
Jul 17, 2020 | 23.30 | 23.65 | 23.05 | 23.45 | 692,983 | +0.12(+0.50%) |
Jul 16, 2020 | 23.08 | 23.57 | 22.84 | 23.34 | 787,662 | +0.30(+1.30%) |
Jul 15, 2020 | 22.70 | 23.13 | 22.26 | 23.04 | 2,259,319 | +0.95(+4.28%) |
Jul 14, 2020 | 21.82 | 22.36 | 21.72 | 22.09 | 1,056,545 | +0.17(+0.80%) |
Jul 13, 2020 | 22.09 | 22.44 | 21.65 | 21.92 | 617,104 | -0.09(-0.40%) |
Jul 10, 2020 | 21.58 | 22.04 | 21.45 | 22.01 | 453,057 | +0.36(+1.65%) |
Jul 09, 2020 | 21.95 | 21.95 | 21.45 | 21.65 | 504,785 | -0.36(-1.62%) |
Jul 08, 2020 | 22.36 | 22.52 | 21.81 | 22.01 | 684,264 | -0.30(-1.34%) |
Jul 07, 2020 | 22.79 | 22.84 | 22.26 | 22.30 | 545,555 | -0.68(-2.94%) |
Jul 06, 2020 | 23.19 | 23.40 | 22.76 | 22.98 | 884,180 | +0.23(+0.99%) |
Jul 02, 2020 | 23.05 | 23.11 | 22.44 | 22.76 | 749,323 | +0.27(+1.20%) |
Jul 01, 2020 | 22.53 | 22.90 | 22.25 | 22.49 | 937,799 | +0.15(+0.68%) |
Jun 30, 2020 | 22.13 | 22.40 | 21.84 | 22.33 | 1,024,001 | +0.12(+0.56%) |
Jun 29, 2020 | 22.10 | 22.23 | 21.75 | 22.21 | 527,148 | +0.43(+1.97%) |
Jun 26, 2020 | 22.28 | 22.44 | 21.64 | 21.78 | 1,111,824 | -0.61(-2.73%) |
Jun 25, 2020 | 21.60 | 22.44 | 21.45 | 22.39 | 796,869 | +0.53(+2.43%) |
Jun 24, 2020 | 22.41 | 22.41 | 21.40 | 21.86 | 975,856 | -0.83(-3.66%) |
Jun 23, 2020 | 22.76 | 23.00 | 22.55 | 22.69 | 807,800 | +0.31(+1.37%) |
Jun 22, 2020 | 22.52 | 22.67 | 22.17 | 22.38 | 808,937 | -0.31(-1.35%) |
Jun 19, 2020 | 23.49 | 23.75 | 22.58 | 22.69 | 1,270,264 | -0.38(-1.64%) |
Jun 18, 2020 | 22.68 | 23.19 | 22.39 | 23.07 | 680,561 | +0.20(+0.89%) |
Jun 17, 2020 | 23.19 | 23.31 | 22.80 | 22.86 | 1,893,964 | -0.40(-1.72%) |
Jun 16, 2020 | 23.72 | 23.72 | 22.56 | 23.27 | 1,173,419 | +0.71(+3.16%) |
Jun 15, 2020 | 20.95 | 22.68 | 20.80 | 22.55 | 1,035,596 | +0.68(+3.13%) |
Jun 12, 2020 | 22.26 | 22.46 | 21.21 | 21.87 | 741,078 | +0.66(+3.12%) |
Jun 11, 2020 | 21.99 | 22.15 | 20.99 | 21.21 | 1,388,161 | -2.16(-9.25%) |
Jun 10, 2020 | 23.64 | 23.64 | 22.62 | 23.37 | 1,269,384 | +0.25(+1.07%) |
Jun 09, 2020 | 23.37 | 23.42 | 22.81 | 23.12 | 1,188,434 | -0.71(-2.99%) |
Jun 08, 2020 | 23.03 | 23.88 | 22.91 | 23.83 | 2,011,500 | +1.18(+5.20%) |
Jun 05, 2020 | 22.64 | 23.49 | 22.46 | 22.65 | 1,923,672 | +0.35(+1.57%) |
Jun 04, 2020 | 22.10 | 22.65 | 21.83 | 22.30 | 2,093,699 | +0.12(+0.56%) |
Jun 03, 2020 | 21.39 | 22.28 | 21.14 | 22.18 | 1,086,367 | +1.14(+5.43%) |
Jun 02, 2020 | 21.45 | 21.45 | 20.95 | 21.04 | 1,127,133 | -0.13(-0.62%) |