Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 24.66 | 24.82 | 24.32 | 24.35 | 856,393 | -0.28(-1.14%) |
Aug 28, 2020 | 24.49 | 24.67 | 24.30 | 24.63 | 605,900 | +0.28(+1.15%) |
Aug 27, 2020 | 24.73 | 24.73 | 24.27 | 24.35 | 643,172 | -0.26(-1.06%) |
Aug 26, 2020 | 24.69 | 24.84 | 24.55 | 24.61 | 449,854 | +0.06(+0.24%) |
Aug 25, 2020 | 24.87 | 24.88 | 24.29 | 24.55 | 589,646 | -0.29(-1.17%) |
Aug 24, 2020 | 24.71 | 24.85 | 24.34 | 24.84 | 515,114 | +0.39(+1.60%) |
Aug 21, 2020 | 24.49 | 24.67 | 24.26 | 24.45 | 973,300 | -0.04(-0.16%) |
Aug 20, 2020 | 24.35 | 24.64 | 24.12 | 24.49 | 590,713 | -0.06(-0.24%) |
Aug 19, 2020 | 24.06 | 24.81 | 24.03 | 24.55 | 878,648 | +0.45(+1.87%) |
Aug 18, 2020 | 23.82 | 24.14 | 23.40 | 24.10 | 839,792 | +0.23(+0.96%) |
Aug 17, 2020 | 24.07 | 24.16 | 23.81 | 23.87 | 840,826 | -0.20(-0.83%) |
Aug 14, 2020 | 23.72 | 24.12 | 23.56 | 24.07 | 890,200 | +0.14(+0.59%) |
Aug 13, 2020 | 24.07 | 24.35 | 23.68 | 23.93 | 931,434 | -0.30(-1.24%) |
Aug 12, 2020 | 24.31 | 24.55 | 24.09 | 24.23 | 826,550 | +0.10(+0.41%) |
Aug 11, 2020 | 24.42 | 24.51 | 24.00 | 24.13 | 1,202,485 | -0.13(-0.54%) |
Aug 10, 2020 | 24.46 | 24.59 | 23.48 | 24.26 | 2,452,900 | -0.32(-1.30%) |
Aug 07, 2020 | 24.41 | 25.15 | 23.37 | 24.58 | 5,368,800 | +3.89(+18.80%) |
Aug 06, 2020 | 20.66 | 20.81 | 20.34 | 20.69 | 1,822,001 | +0.12(+0.58%) |
Aug 05, 2020 | 21.65 | 21.65 | 20.37 | 20.57 | 1,476,461 | -0.99(-4.59%) |
Aug 04, 2020 | 21.65 | 21.68 | 21.42 | 21.56 | 983,940 | -0.16(-0.74%) |
Aug 03, 2020 | 21.10 | 21.74 | 21.04 | 21.72 | 1,471,934 | +0.72(+3.43%) |
Jul 31, 2020 | 20.66 | 21.02 | 20.38 | 21.00 | 1,058,300 | +0.40(+1.94%) |
Jul 30, 2020 | 20.49 | 20.69 | 20.22 | 20.60 | 491,448 | -0.11(-0.53%) |
Jul 29, 2020 | 20.40 | 20.75 | 20.34 | 20.71 | 659,037 | +0.37(+1.82%) |
Jul 28, 2020 | 20.71 | 20.96 | 20.34 | 20.34 | 653,311 | -0.25(-1.21%) |
Jul 27, 2020 | 20.32 | 20.64 | 20.20 | 20.59 | 614,191 | +0.28(+1.38%) |
Jul 24, 2020 | 20.37 | 20.64 | 20.23 | 20.31 | 681,900 | -0.17(-0.83%) |
Jul 23, 2020 | 20.55 | 20.94 | 20.40 | 20.48 | 896,817 | -0.05(-0.24%) |
Jul 22, 2020 | 20.40 | 20.76 | 20.40 | 20.53 | 864,909 | +0.00(+0.00%) |
Jul 21, 2020 | 20.42 | 20.81 | 20.29 | 20.53 | 1,230,166 | +0.37(+1.84%) |
Jul 20, 2020 | 19.65 | 20.25 | 19.63 | 20.16 | 890,403 | +0.43(+2.18%) |
Jul 17, 2020 | 19.74 | 19.76 | 19.39 | 19.73 | 690,800 | -0.06(-0.30%) |
Jul 16, 2020 | 19.99 | 20.01 | 19.61 | 19.79 | 662,017 | -0.34(-1.69%) |
Jul 15, 2020 | 19.69 | 20.29 | 19.59 | 20.13 | 1,736,197 | +0.80(+4.14%) |
Jul 14, 2020 | 19.18 | 19.46 | 19.01 | 19.33 | 1,158,826 | +0.01(+0.05%) |
Jul 13, 2020 | 19.85 | 19.89 | 19.31 | 19.32 | 1,164,079 | -0.34(-1.73%) |
Jul 10, 2020 | 19.61 | 19.75 | 19.41 | 19.66 | 729,700 | -0.06(-0.30%) |
Jul 09, 2020 | 19.97 | 20.00 | 19.53 | 19.72 | 735,247 | -0.03(-0.15%) |
Jul 08, 2020 | 19.50 | 19.77 | 19.41 | 19.75 | 744,384 | +0.23(+1.18%) |
Jul 07, 2020 | 20.43 | 20.49 | 19.50 | 19.52 | 1,676,097 | -1.12(-5.43%) |
Jul 06, 2020 | 21.06 | 21.13 | 20.50 | 20.64 | 1,771,103 | -0.16(-0.77%) |
Jul 02, 2020 | 20.84 | 21.37 | 20.70 | 20.80 | 1,010,500 | +0.21(+1.02%) |
Jul 01, 2020 | 20.86 | 20.86 | 20.04 | 20.59 | 1,148,817 | -0.21(-1.01%) |
Jun 30, 2020 | 20.88 | 21.10 | 20.63 | 20.80 | 669,150 | -0.14(-0.67%) |
Jun 29, 2020 | 20.37 | 20.98 | 20.27 | 20.94 | 1,327,847 | +0.63(+3.10%) |
Jun 26, 2020 | 20.32 | 20.48 | 19.96 | 20.31 | 1,362,500 | -0.16(-0.78%) |
Jun 25, 2020 | 20.01 | 20.48 | 19.85 | 20.47 | 892,902 | +0.40(+1.99%) |
Jun 24, 2020 | 20.26 | 20.32 | 20.00 | 20.07 | 824,245 | -0.34(-1.67%) |
Jun 23, 2020 | 20.37 | 20.83 | 20.26 | 20.41 | 1,115,678 | +0.19(+0.94%) |
Jun 22, 2020 | 20.39 | 20.61 | 20.10 | 20.22 | 1,617,193 | -0.11(-0.54%) |
Jun 19, 2020 | 20.79 | 20.99 | 20.16 | 20.33 | 2,084,500 | -0.21(-1.02%) |
Jun 18, 2020 | 20.37 | 20.69 | 20.30 | 20.54 | 1,264,222 | +0.09(+0.44%) |
Jun 17, 2020 | 21.00 | 21.10 | 20.35 | 20.45 | 1,637,431 | -0.47(-2.25%) |
Jun 16, 2020 | 21.48 | 21.88 | 20.67 | 20.92 | 1,395,953 | +0.01(+0.05%) |
Jun 15, 2020 | 20.60 | 21.03 | 20.07 | 20.91 | 1,653,612 | -0.24(-1.13%) |
Jun 12, 2020 | 21.72 | 21.77 | 20.34 | 21.15 | 1,690,700 | -0.11(-0.52%) |
Jun 11, 2020 | 22.79 | 22.88 | 21.05 | 21.26 | 3,124,900 | -2.37(-10.03%) |
Jun 10, 2020 | 22.27 | 24.43 | 21.42 | 23.63 | 10,818,981 | +1.48(+6.68%) |
Jun 09, 2020 | 22.50 | 22.50 | 21.77 | 22.15 | 1,006,202 | -0.45(-1.99%) |
Jun 08, 2020 | 22.11 | 22.87 | 22.06 | 22.60 | 1,212,034 | +0.47(+2.12%) |
Jun 05, 2020 | 22.08 | 22.34 | 21.86 | 22.13 | 873,300 | +0.38(+1.75%) |
Jun 04, 2020 | 21.60 | 21.97 | 21.54 | 21.75 | 813,144 | +0.03(+0.14%) |
Jun 03, 2020 | 21.90 | 22.01 | 21.61 | 21.72 | 1,011,985 | +0.00(+0.00%) |
Jun 02, 2020 | 21.55 | 21.87 | 21.35 | 21.72 | 814,565 | +0.25(+1.16%) |