Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 21.46 | 21.80 | 21.46 | 21.53 | 657,495 | +0.18(+0.84%) |
Aug 28, 2020 | 21.71 | 21.80 | 21.24 | 21.35 | 667,348 | -0.34(-1.58%) |
Aug 27, 2020 | 21.22 | 21.76 | 21.22 | 21.69 | 459,662 | +0.58(+2.76%) |
Aug 26, 2020 | 21.32 | 21.32 | 20.98 | 21.11 | 410,620 | -0.22(-1.02%) |
Aug 25, 2020 | 21.60 | 21.63 | 21.24 | 21.33 | 1,016,105 | -0.14(-0.66%) |
Aug 24, 2020 | 21.65 | 21.65 | 21.31 | 21.47 | 651,815 | -0.02(-0.08%) |
Aug 21, 2020 | 21.38 | 21.56 | 21.20 | 21.49 | 1,165,100 | +0.03(+0.12%) |
Aug 20, 2020 | 21.55 | 21.71 | 21.30 | 21.46 | 571,309 | -0.21(-0.96%) |
Aug 19, 2020 | 21.72 | 21.99 | 21.61 | 21.67 | 655,033 | -0.08(-0.38%) |
Aug 18, 2020 | 21.82 | 21.93 | 21.36 | 21.75 | 678,592 | -0.02(-0.11%) |
Aug 17, 2020 | 21.85 | 22.03 | 21.64 | 21.78 | 746,629 | -0.10(-0.46%) |
Aug 14, 2020 | 22.14 | 22.24 | 21.79 | 21.88 | 536,613 | -0.20(-0.91%) |
Aug 13, 2020 | 22.15 | 22.35 | 22.00 | 22.08 | 606,944 | -0.11(-0.49%) |
Aug 12, 2020 | 22.19 | 22.56 | 22.13 | 22.19 | 594,884 | +0.09(+0.42%) |
Aug 11, 2020 | 22.37 | 22.61 | 21.97 | 22.09 | 894,426 | -0.19(-0.86%) |
Aug 10, 2020 | 22.46 | 22.57 | 22.12 | 22.29 | 1,008,098 | -0.12(-0.56%) |
Aug 07, 2020 | 21.49 | 22.55 | 21.48 | 22.41 | 635,204 | +0.93(+4.31%) |
Aug 06, 2020 | 21.91 | 21.94 | 21.01 | 21.49 | 525,716 | +0.00(+0.00%) |
Aug 05, 2020 | 20.98 | 21.54 | 20.88 | 21.49 | 962,022 | +0.68(+3.29%) |
Aug 04, 2020 | 20.54 | 20.85 | 20.44 | 20.80 | 413,860 | +0.25(+1.22%) |
Aug 03, 2020 | 20.46 | 20.66 | 20.25 | 20.55 | 373,428 | +0.09(+0.45%) |
Jul 31, 2020 | 20.28 | 20.49 | 20.08 | 20.46 | 574,154 | +0.15(+0.74%) |
Jul 30, 2020 | 20.27 | 20.42 | 20.09 | 20.31 | 533,184 | -0.12(-0.57%) |
Jul 29, 2020 | 20.05 | 20.46 | 19.96 | 20.43 | 509,825 | +0.42(+2.08%) |
Jul 28, 2020 | 19.82 | 20.22 | 19.81 | 20.01 | 409,590 | +0.06(+0.29%) |
Jul 27, 2020 | 20.16 | 20.33 | 19.69 | 19.95 | 368,354 | -0.19(-0.95%) |
Jul 24, 2020 | 20.49 | 20.54 | 20.01 | 20.14 | 444,618 | -0.38(-1.87%) |
Jul 23, 2020 | 20.43 | 20.89 | 20.37 | 20.53 | 485,199 | +0.18(+0.86%) |
Jul 22, 2020 | 19.87 | 20.44 | 19.81 | 20.35 | 437,246 | +0.40(+2.01%) |
Jul 21, 2020 | 19.70 | 20.04 | 19.62 | 19.95 | 579,293 | +0.50(+2.57%) |
Jul 20, 2020 | 19.58 | 19.67 | 19.25 | 19.45 | 291,950 | -0.23(-1.19%) |
Jul 17, 2020 | 19.51 | 19.74 | 19.48 | 19.68 | 447,617 | +0.23(+1.16%) |
Jul 16, 2020 | 19.64 | 19.71 | 19.34 | 19.46 | 566,803 | -0.12(-0.64%) |
Jul 15, 2020 | 19.65 | 19.91 | 19.44 | 19.58 | 577,939 | +0.18(+0.95%) |
Jul 14, 2020 | 18.98 | 19.41 | 18.81 | 19.40 | 386,890 | +0.45(+2.38%) |
Jul 13, 2020 | 18.92 | 19.34 | 18.78 | 18.95 | 532,241 | +0.13(+0.66%) |
Jul 10, 2020 | 18.50 | 19.00 | 18.39 | 18.83 | 476,523 | +0.31(+1.67%) |
Jul 09, 2020 | 19.13 | 19.19 | 18.44 | 18.52 | 859,025 | -0.63(-3.27%) |
Jul 08, 2020 | 19.13 | 19.28 | 18.93 | 19.14 | 579,487 | -0.04(-0.22%) |
Jul 07, 2020 | 19.07 | 19.31 | 18.89 | 19.18 | 635,422 | -0.04(-0.22%) |
Jul 06, 2020 | 19.63 | 19.76 | 19.09 | 19.23 | 483,564 | -0.13(-0.65%) |
Jul 02, 2020 | 19.47 | 19.48 | 19.21 | 19.35 | 634,244 | +0.20(+1.04%) |
Jul 01, 2020 | 18.84 | 19.23 | 18.84 | 19.15 | 638,318 | -0.07(-0.39%) |
Jun 30, 2020 | 19.13 | 19.33 | 19.06 | 19.23 | 417,122 | +0.05(+0.26%) |
Jun 29, 2020 | 18.98 | 19.20 | 18.78 | 19.18 | 392,293 | +0.24(+1.28%) |
Jun 26, 2020 | 19.17 | 19.29 | 18.83 | 18.93 | 1,270,528 | -0.38(-1.94%) |
Jun 25, 2020 | 19.28 | 19.32 | 18.97 | 19.31 | 503,665 | -0.02(-0.13%) |
Jun 24, 2020 | 19.39 | 19.52 | 19.03 | 19.33 | 713,737 | -0.34(-1.74%) |
Jun 23, 2020 | 20.84 | 20.84 | 19.57 | 19.68 | 995,136 | -0.96(-4.65%) |
Jun 22, 2020 | 19.74 | 20.92 | 19.66 | 20.64 | 1,809,218 | +0.87(+4.39%) |
Jun 19, 2020 | 20.17 | 20.29 | 19.66 | 19.77 | 1,016,614 | -0.08(-0.42%) |
Jun 18, 2020 | 19.56 | 20.15 | 19.54 | 19.85 | 539,347 | +0.11(+0.55%) |
Jun 17, 2020 | 20.04 | 20.04 | 19.53 | 19.74 | 990,091 | -0.14(-0.71%) |
Jun 16, 2020 | 19.38 | 20.29 | 18.84 | 19.88 | 1,673,598 | +0.94(+4.97%) |
Jun 15, 2020 | 18.13 | 19.03 | 18.08 | 18.94 | 778,663 | +0.47(+2.53%) |
Jun 12, 2020 | 18.92 | 19.08 | 18.21 | 18.48 | 1,226,390 | +0.01(+0.05%) |
Jun 11, 2020 | 18.76 | 18.98 | 18.38 | 18.47 | 779,517 | -0.72(-3.74%) |
Jun 10, 2020 | 19.24 | 19.45 | 18.87 | 19.18 | 982,151 | -0.03(-0.17%) |
Jun 09, 2020 | 19.28 | 19.33 | 18.91 | 19.22 | 760,999 | -0.29(-1.50%) |
Jun 08, 2020 | 19.15 | 19.63 | 19.04 | 19.51 | 519,965 | +0.40(+2.09%) |
Jun 05, 2020 | 19.34 | 19.66 | 19.04 | 19.11 | 579,431 | +0.05(+0.26%) |
Jun 04, 2020 | 18.58 | 19.08 | 18.44 | 19.06 | 1,226,829 | +0.30(+1.60%) |
Jun 03, 2020 | 18.70 | 18.93 | 18.68 | 18.76 | 713,585 | +0.20(+1.08%) |
Jun 02, 2020 | 18.54 | 18.73 | 18.27 | 18.56 | 635,554 | +0.17(+0.91%) |