Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 20.46 | 20.47 | 20.01 | 20.03 | 625,593 | -0.62(-2.99%) |
Aug 28, 2020 | 20.97 | 20.98 | 20.47 | 20.65 | 418,238 | -0.02(-0.09%) |
Aug 27, 2020 | 19.89 | 20.83 | 19.89 | 20.67 | 634,388 | +0.68(+3.41%) |
Aug 26, 2020 | 20.55 | 20.57 | 19.98 | 19.99 | 922,071 | -0.49(-2.42%) |
Aug 25, 2020 | 21.21 | 21.38 | 20.43 | 20.48 | 1,207,488 | -0.54(-2.58%) |
Aug 24, 2020 | 20.34 | 21.13 | 20.22 | 21.02 | 1,224,007 | +0.68(+3.35%) |
Aug 21, 2020 | 21.05 | 21.11 | 20.28 | 20.34 | 633,140 | -0.80(-3.80%) |
Aug 20, 2020 | 21.35 | 21.45 | 21.03 | 21.14 | 457,603 | -0.54(-2.50%) |
Aug 19, 2020 | 21.55 | 22.12 | 21.50 | 21.69 | 473,077 | +0.16(+0.74%) |
Aug 18, 2020 | 21.86 | 22.00 | 21.49 | 21.53 | 772,151 | -0.38(-1.75%) |
Aug 17, 2020 | 21.97 | 22.11 | 21.46 | 21.91 | 791,407 | -0.19(-0.88%) |
Aug 14, 2020 | 21.72 | 22.45 | 21.51 | 22.10 | 568,345 | +0.17(+0.76%) |
Aug 13, 2020 | 22.22 | 22.36 | 21.71 | 21.94 | 1,004,838 | -0.45(-2.03%) |
Aug 12, 2020 | 22.75 | 22.79 | 22.02 | 22.39 | 789,105 | +0.02(+0.08%) |
Aug 11, 2020 | 22.75 | 23.39 | 22.34 | 22.37 | 995,087 | -0.04(-0.17%) |
Aug 10, 2020 | 21.43 | 22.57 | 21.43 | 22.41 | 810,132 | +0.99(+4.63%) |
Aug 07, 2020 | 20.47 | 21.53 | 19.97 | 21.42 | 1,646,181 | +1.07(+5.28%) |
Aug 06, 2020 | 20.38 | 20.71 | 20.30 | 20.34 | 710,582 | -0.18(-0.86%) |
Aug 05, 2020 | 20.19 | 20.84 | 20.17 | 20.52 | 966,940 | +0.43(+2.12%) |
Aug 04, 2020 | 20.53 | 20.68 | 20.06 | 20.09 | 864,070 | -0.46(-2.25%) |
Aug 03, 2020 | 20.28 | 20.70 | 20.20 | 20.56 | 964,970 | +0.34(+1.69%) |
Jul 31, 2020 | 20.56 | 20.58 | 20.00 | 20.22 | 1,357,419 | -0.31(-1.53%) |
Jul 30, 2020 | 20.56 | 20.74 | 20.30 | 20.53 | 483,175 | -0.44(-2.12%) |
Jul 29, 2020 | 20.61 | 21.05 | 20.20 | 20.97 | 793,328 | +0.27(+1.30%) |
Jul 28, 2020 | 20.60 | 21.05 | 20.59 | 20.71 | 349,134 | -0.05(-0.22%) |
Jul 27, 2020 | 21.81 | 21.81 | 20.63 | 20.75 | 630,597 | -1.00(-4.60%) |
Jul 24, 2020 | 21.53 | 21.90 | 21.50 | 21.75 | 689,724 | +0.19(+0.90%) |
Jul 23, 2020 | 21.59 | 21.76 | 21.33 | 21.56 | 506,443 | -0.02(-0.09%) |
Jul 22, 2020 | 20.88 | 22.00 | 20.88 | 21.58 | 500,820 | +0.49(+2.33%) |
Jul 21, 2020 | 20.93 | 21.34 | 20.84 | 21.09 | 575,907 | +0.20(+0.98%) |
Jul 20, 2020 | 21.30 | 21.47 | 20.75 | 20.88 | 549,914 | -0.54(-2.51%) |
Jul 17, 2020 | 22.34 | 22.45 | 21.34 | 21.42 | 853,435 | -1.00(-4.46%) |
Jul 16, 2020 | 22.10 | 22.71 | 21.87 | 22.42 | 390,742 | +0.16(+0.71%) |
Jul 15, 2020 | 22.14 | 22.50 | 21.81 | 22.26 | 690,273 | +0.81(+3.76%) |
Jul 14, 2020 | 21.39 | 21.71 | 21.05 | 21.46 | 366,516 | +0.06(+0.30%) |
Jul 13, 2020 | 21.61 | 21.96 | 20.74 | 21.39 | 579,443 | +0.06(+0.26%) |
Jul 10, 2020 | 20.34 | 21.45 | 20.24 | 21.34 | 553,658 | +1.01(+4.97%) |
Jul 09, 2020 | 20.98 | 21.07 | 19.92 | 20.33 | 893,289 | -0.80(-3.77%) |
Jul 08, 2020 | 20.84 | 21.67 | 20.75 | 21.12 | 683,924 | +0.22(+1.06%) |
Jul 07, 2020 | 22.13 | 22.40 | 20.89 | 20.90 | 730,174 | -1.44(-6.43%) |
Jul 06, 2020 | 22.75 | 23.22 | 21.99 | 22.34 | 1,322,157 | +0.16(+0.71%) |
Jul 02, 2020 | 22.63 | 23.25 | 22.13 | 22.18 | 752,789 | +0.19(+0.88%) |
Jul 01, 2020 | 22.60 | 22.97 | 21.94 | 21.98 | 668,892 | -0.62(-2.74%) |
Jun 30, 2020 | 22.55 | 22.82 | 22.05 | 22.60 | 702,755 | -0.07(-0.33%) |
Jun 29, 2020 | 21.97 | 22.80 | 21.71 | 22.68 | 607,392 | +0.96(+4.44%) |
Jun 26, 2020 | 22.31 | 22.53 | 21.49 | 21.72 | 1,545,211 | -0.96(-4.25%) |
Jun 25, 2020 | 21.87 | 22.78 | 21.62 | 22.68 | 593,514 | +0.55(+2.47%) |
Jun 24, 2020 | 23.50 | 23.50 | 22.11 | 22.13 | 994,251 | -1.69(-7.08%) |
Jun 23, 2020 | 24.03 | 24.33 | 23.61 | 23.82 | 686,029 | +0.41(+1.74%) |
Jun 22, 2020 | 22.95 | 23.78 | 22.56 | 23.41 | 1,126,241 | +0.38(+1.65%) |
Jun 19, 2020 | 24.16 | 24.16 | 22.85 | 23.03 | 1,583,979 | -0.66(-2.78%) |
Jun 18, 2020 | 24.32 | 24.63 | 23.53 | 23.69 | 1,263,853 | -0.81(-3.29%) |
Jun 17, 2020 | 25.20 | 25.53 | 24.43 | 24.49 | 944,251 | -0.71(-2.83%) |
Jun 16, 2020 | 26.42 | 26.58 | 25.08 | 25.21 | 799,422 | -0.03(-0.11%) |
Jun 15, 2020 | 24.08 | 25.47 | 23.78 | 25.23 | 821,651 | +0.25(+1.00%) |
Jun 12, 2020 | 25.37 | 25.53 | 24.06 | 24.98 | 991,013 | +0.84(+3.49%) |
Jun 11, 2020 | 24.89 | 25.43 | 24.05 | 24.14 | 1,000,611 | -2.22(-8.43%) |
Jun 10, 2020 | 27.53 | 27.53 | 26.22 | 26.36 | 810,622 | -1.45(-5.23%) |
Jun 09, 2020 | 28.81 | 28.93 | 27.36 | 27.82 | 796,610 | -1.69(-5.74%) |
Jun 08, 2020 | 27.72 | 29.55 | 27.63 | 29.51 | 1,267,797 | +2.45(+9.07%) |
Jun 05, 2020 | 27.59 | 28.10 | 26.96 | 27.06 | 1,209,690 | +1.37(+5.34%) |
Jun 04, 2020 | 25.92 | 25.92 | 25.32 | 25.69 | 1,447,371 | -0.39(-1.49%) |
Jun 03, 2020 | 25.63 | 26.45 | 25.60 | 26.08 | 514,901 | +1.02(+4.06%) |
Jun 02, 2020 | 25.04 | 25.46 | 24.89 | 25.06 | 742,626 | +0.31(+1.27%) |