Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 22.27 | 22.39 | 22.08 | 22.25 | 788,813 | -0.11(-0.51%) |
Aug 28, 2020 | 22.31 | 22.37 | 22.16 | 22.36 | 510,636 | +0.30(+1.38%) |
Aug 27, 2020 | 22.20 | 22.23 | 21.99 | 22.06 | 766,543 | -0.31(-1.40%) |
Aug 26, 2020 | 22.23 | 22.37 | 22.16 | 22.37 | 901,579 | +0.22(+0.98%) |
Aug 25, 2020 | 22.15 | 22.20 | 22.06 | 22.16 | 726,056 | +0.26(+1.19%) |
Aug 24, 2020 | 21.75 | 21.95 | 21.73 | 21.90 | 728,492 | +0.21(+0.96%) |
Aug 21, 2020 | 21.71 | 21.73 | 21.53 | 21.69 | 669,966 | -0.08(-0.36%) |
Aug 20, 2020 | 21.83 | 21.87 | 21.64 | 21.76 | 710,860 | -0.43(-1.96%) |
Aug 19, 2020 | 22.41 | 22.44 | 22.18 | 22.20 | 400,776 | -0.04(-0.20%) |
Aug 18, 2020 | 22.37 | 22.45 | 22.23 | 22.24 | 528,500 | -0.15(-0.66%) |
Aug 17, 2020 | 22.48 | 22.53 | 22.26 | 22.39 | 1,689,683 | +0.27(+1.22%) |
Aug 14, 2020 | 22.06 | 22.24 | 21.98 | 22.12 | 588,461 | -0.14(-0.63%) |
Aug 13, 2020 | 22.42 | 22.51 | 22.22 | 22.26 | 395,691 | -0.28(-1.24%) |
Aug 12, 2020 | 22.64 | 22.77 | 22.54 | 22.54 | 591,454 | +0.28(+1.25%) |
Aug 11, 2020 | 22.46 | 22.50 | 22.23 | 22.26 | 777,069 | +0.62(+2.85%) |
Aug 10, 2020 | 21.56 | 21.74 | 21.51 | 21.64 | 1,505,009 | +0.18(+0.85%) |
Aug 07, 2020 | 21.11 | 21.46 | 21.00 | 21.46 | 1,663,189 | -0.50(-2.26%) |
Aug 06, 2020 | 21.79 | 21.98 | 21.78 | 21.96 | 881,842 | -0.32(-1.44%) |
Aug 05, 2020 | 22.30 | 22.35 | 22.03 | 22.28 | 890,130 | -0.30(-1.35%) |
Aug 04, 2020 | 22.50 | 22.65 | 22.42 | 22.58 | 741,876 | +0.77(+3.51%) |
Aug 03, 2020 | 21.42 | 21.87 | 21.37 | 21.82 | 746,592 | +0.64(+3.00%) |
Jul 31, 2020 | 21.23 | 21.28 | 21.01 | 21.18 | 1,099,213 | -0.84(-3.79%) |
Jul 30, 2020 | 21.81 | 22.05 | 21.70 | 22.02 | 555,811 | -0.43(-1.90%) |
Jul 29, 2020 | 22.12 | 22.47 | 22.10 | 22.44 | 1,086,755 | -0.01(-0.04%) |
Jul 28, 2020 | 22.37 | 22.55 | 22.35 | 22.45 | 789,821 | -0.27(-1.19%) |
Jul 27, 2020 | 22.66 | 22.77 | 22.56 | 22.72 | 469,049 | +0.34(+1.52%) |
Jul 24, 2020 | 22.45 | 22.54 | 22.34 | 22.38 | 428,327 | -0.13(-0.58%) |
Jul 23, 2020 | 22.59 | 22.78 | 22.49 | 22.51 | 564,845 | -0.08(-0.35%) |
Jul 22, 2020 | 22.50 | 22.64 | 22.48 | 22.59 | 342,204 | +0.09(+0.39%) |
Jul 21, 2020 | 22.49 | 22.67 | 22.45 | 22.50 | 1,122,444 | -0.30(-1.33%) |
Jul 20, 2020 | 22.70 | 22.83 | 22.68 | 22.81 | 394,043 | -0.01(-0.04%) |
Jul 17, 2020 | 22.92 | 22.94 | 22.75 | 22.82 | 466,723 | -0.18(-0.79%) |
Jul 16, 2020 | 23.01 | 23.11 | 22.88 | 23.00 | 506,320 | -0.05(-0.23%) |
Jul 15, 2020 | 23.11 | 23.17 | 22.88 | 23.05 | 979,560 | +0.48(+2.12%) |
Jul 14, 2020 | 22.46 | 22.61 | 22.29 | 22.57 | 473,995 | +0.11(+0.50%) |
Jul 13, 2020 | 22.70 | 22.73 | 22.43 | 22.46 | 900,054 | +0.47(+2.14%) |
Jul 10, 2020 | 21.61 | 22.02 | 21.60 | 21.99 | 1,458,222 | +0.23(+1.04%) |
Jul 09, 2020 | 22.12 | 22.12 | 21.68 | 21.76 | 461,098 | -0.30(-1.38%) |
Jul 08, 2020 | 22.10 | 22.19 | 21.96 | 22.07 | 460,769 | -0.26(-1.17%) |
Jul 07, 2020 | 22.59 | 22.61 | 22.32 | 22.33 | 407,876 | -0.42(-1.84%) |
Jul 06, 2020 | 22.81 | 22.81 | 22.67 | 22.75 | 836,564 | +0.28(+1.24%) |
Jul 02, 2020 | 22.50 | 22.70 | 22.43 | 22.47 | 599,267 | +0.40(+1.81%) |
Jul 01, 2020 | 21.90 | 22.13 | 21.88 | 22.07 | 798,424 | -0.17(-0.74%) |
Jun 30, 2020 | 22.26 | 22.30 | 22.11 | 22.23 | 657,327 | -0.02(-0.08%) |
Jun 29, 2020 | 22.16 | 22.35 | 22.08 | 22.25 | 824,030 | +0.22(+0.99%) |
Jun 26, 2020 | 22.49 | 22.50 | 21.92 | 22.03 | 1,879,422 | -0.71(-3.12%) |
Jun 25, 2020 | 22.51 | 22.78 | 22.46 | 22.74 | 1,246,299 | -0.03(-0.15%) |
Jun 24, 2020 | 23.16 | 23.16 | 22.75 | 22.78 | 873,449 | -0.61(-2.59%) |
Jun 23, 2020 | 23.66 | 23.66 | 23.38 | 23.39 | 1,081,012 | +0.03(+0.15%) |
Jun 22, 2020 | 23.23 | 23.40 | 23.07 | 23.35 | 563,921 | +0.17(+0.75%) |
Jun 19, 2020 | 23.52 | 23.62 | 23.17 | 23.18 | 988,611 | -0.45(-1.91%) |
Jun 18, 2020 | 23.51 | 23.65 | 23.46 | 23.63 | 431,698 | +0.04(+0.18%) |
Jun 17, 2020 | 23.69 | 23.77 | 23.49 | 23.59 | 427,244 | -0.07(-0.29%) |
Jun 16, 2020 | 23.78 | 24.05 | 23.40 | 23.65 | 791,564 | +0.84(+3.68%) |
Jun 15, 2020 | 22.20 | 22.92 | 22.17 | 22.81 | 1,214,598 | -0.07(-0.30%) |
Jun 12, 2020 | 23.00 | 23.06 | 22.55 | 22.88 | 1,471,722 | +0.54(+2.40%) |
Jun 11, 2020 | 22.94 | 22.99 | 22.26 | 22.35 | 997,989 | -1.85(-7.66%) |
Jun 10, 2020 | 24.34 | 24.34 | 24.00 | 24.20 | 945,227 | +0.11(+0.47%) |
Jun 09, 2020 | 23.94 | 24.21 | 23.84 | 24.09 | 558,812 | -0.25(-1.03%) |
Jun 08, 2020 | 24.24 | 24.34 | 24.09 | 24.34 | 700,160 | +0.10(+0.39%) |
Jun 05, 2020 | 24.37 | 24.59 | 24.17 | 24.24 | 1,072,053 | +0.91(+3.90%) |
Jun 04, 2020 | 23.29 | 23.52 | 23.20 | 23.33 | 776,553 | -0.06(-0.26%) |
Jun 03, 2020 | 23.22 | 23.50 | 23.21 | 23.39 | 607,790 | +0.46(+2.00%) |
Jun 02, 2020 | 22.98 | 23.06 | 22.87 | 22.94 | 746,327 | +0.09(+0.38%) |