Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 23.30 | 23.30 | 23.02 | 23.12 | 228,499 | -0.33(-1.40%) |
Aug 28, 2020 | 23.39 | 23.48 | 23.28 | 23.45 | 138,883 | +0.27(+1.15%) |
Aug 27, 2020 | 23.32 | 23.33 | 23.11 | 23.18 | 246,661 | -0.18(-0.79%) |
Aug 26, 2020 | 23.43 | 23.49 | 23.32 | 23.36 | 145,753 | -0.12(-0.52%) |
Aug 25, 2020 | 23.59 | 23.63 | 23.34 | 23.49 | 238,415 | -0.10(-0.43%) |
Aug 24, 2020 | 23.51 | 23.59 | 23.47 | 23.59 | 169,532 | +0.33(+1.41%) |
Aug 21, 2020 | 23.24 | 23.26 | 23.14 | 23.26 | 165,450 | -0.10(-0.44%) |
Aug 20, 2020 | 23.22 | 23.39 | 23.16 | 23.36 | 129,091 | +0.02(+0.09%) |
Aug 19, 2020 | 23.53 | 23.57 | 23.33 | 23.34 | 239,198 | -0.18(-0.78%) |
Aug 18, 2020 | 23.65 | 23.65 | 23.45 | 23.53 | 151,947 | -0.06(-0.26%) |
Aug 17, 2020 | 23.61 | 23.65 | 23.57 | 23.59 | 125,075 | +0.00(+0.00%) |
Aug 14, 2020 | 23.49 | 23.65 | 23.47 | 23.59 | 204,351 | +0.12(+0.52%) |
Aug 13, 2020 | 23.59 | 23.69 | 23.43 | 23.47 | 136,360 | -0.12(-0.52%) |
Aug 12, 2020 | 23.65 | 23.73 | 23.59 | 23.59 | 266,794 | +0.14(+0.61%) |
Aug 11, 2020 | 23.47 | 23.73 | 23.41 | 23.45 | 305,437 | +0.08(+0.35%) |
Aug 10, 2020 | 23.18 | 23.38 | 23.18 | 23.36 | 216,392 | +0.29(+1.24%) |
Aug 07, 2020 | 23.04 | 23.14 | 22.91 | 23.08 | 123,917 | -0.14(-0.62%) |
Aug 06, 2020 | 23.24 | 23.24 | 23.10 | 23.22 | 137,424 | -0.06(-0.26%) |
Aug 05, 2020 | 23.20 | 23.34 | 23.20 | 23.28 | 142,930 | +0.23(+0.98%) |
Aug 04, 2020 | 22.77 | 23.06 | 22.75 | 23.06 | 148,984 | +0.29(+1.25%) |
Aug 03, 2020 | 22.67 | 22.81 | 22.57 | 22.77 | 168,807 | +0.10(+0.45%) |
Jul 31, 2020 | 22.87 | 22.89 | 22.53 | 22.67 | 160,688 | -0.29(-1.24%) |
Jul 30, 2020 | 22.89 | 23.00 | 22.67 | 22.96 | 212,824 | -0.20(-0.88%) |
Jul 29, 2020 | 23.04 | 23.22 | 23.04 | 23.16 | 307,237 | +0.12(+0.53%) |
Jul 28, 2020 | 23.10 | 23.16 | 23.00 | 23.04 | 163,968 | -0.10(-0.44%) |
Jul 27, 2020 | 23.02 | 23.14 | 22.98 | 23.14 | 194,339 | +0.17(+0.75%) |
Jul 24, 2020 | 22.94 | 23.02 | 22.87 | 22.97 | 152,881 | -0.03(-0.13%) |
Jul 23, 2020 | 23.24 | 23.26 | 22.91 | 23.00 | 169,329 | -0.31(-1.31%) |
Jul 22, 2020 | 23.22 | 23.31 | 23.18 | 23.30 | 105,351 | +0.06(+0.26%) |
Jul 21, 2020 | 23.16 | 23.32 | 23.16 | 23.24 | 210,959 | +0.22(+0.97%) |
Jul 20, 2020 | 23.04 | 23.04 | 22.89 | 23.02 | 137,139 | +0.08(+0.36%) |
Jul 17, 2020 | 23.00 | 23.01 | 22.86 | 22.94 | 110,758 | -0.08(-0.35%) |
Jul 16, 2020 | 23.04 | 23.12 | 22.94 | 23.02 | 133,323 | -0.08(-0.35%) |
Jul 15, 2020 | 23.04 | 23.14 | 22.96 | 23.10 | 174,940 | +0.20(+0.89%) |
Jul 14, 2020 | 22.57 | 22.89 | 22.51 | 22.89 | 139,930 | +0.26(+1.17%) |
Jul 13, 2020 | 22.85 | 23.02 | 22.59 | 22.63 | 225,730 | -0.04(-0.18%) |
Jul 10, 2020 | 22.53 | 22.71 | 22.46 | 22.67 | 131,525 | +0.06(+0.27%) |
Jul 09, 2020 | 22.96 | 22.96 | 22.47 | 22.61 | 182,172 | -0.37(-1.60%) |
Jul 08, 2020 | 22.79 | 22.99 | 22.71 | 22.98 | 140,473 | +0.22(+0.98%) |
Jul 07, 2020 | 23.02 | 23.06 | 22.75 | 22.75 | 130,463 | -0.47(-2.02%) |
Jul 06, 2020 | 23.26 | 23.32 | 23.12 | 23.22 | 160,473 | +0.53(+2.33%) |
Jul 02, 2020 | 22.87 | 22.99 | 22.67 | 22.69 | 174,945 | +0.26(+1.17%) |
Jul 01, 2020 | 22.33 | 22.58 | 22.31 | 22.43 | 239,755 | +0.14(+0.64%) |
Jun 30, 2020 | 22.27 | 22.34 | 22.10 | 22.29 | 236,420 | -0.08(-0.36%) |
Jun 29, 2020 | 22.23 | 22.41 | 22.11 | 22.37 | 165,677 | +0.20(+0.91%) |
Jun 26, 2020 | 22.47 | 22.49 | 22.10 | 22.16 | 199,076 | -0.49(-2.14%) |
Jun 25, 2020 | 22.25 | 22.65 | 22.19 | 22.65 | 147,122 | +0.26(+1.17%) |
Jun 24, 2020 | 22.77 | 22.81 | 22.16 | 22.39 | 236,581 | -0.67(-2.89%) |
Jun 23, 2020 | 23.03 | 23.15 | 23.01 | 23.05 | 267,608 | +0.18(+0.80%) |
Jun 22, 2020 | 22.79 | 22.87 | 22.67 | 22.87 | 163,498 | +0.08(+0.35%) |
Jun 19, 2020 | 23.18 | 23.20 | 22.71 | 22.79 | 143,002 | -0.12(-0.53%) |
Jun 18, 2020 | 22.97 | 23.03 | 22.83 | 22.91 | 90,171 | -0.06(-0.26%) |
Jun 17, 2020 | 23.18 | 23.26 | 22.93 | 22.97 | 178,382 | -0.08(-0.35%) |
Jun 16, 2020 | 23.52 | 23.62 | 22.87 | 23.05 | 192,990 | +0.12(+0.53%) |
Jun 15, 2020 | 22.25 | 23.05 | 22.21 | 22.93 | 203,203 | -0.10(-0.44%) |
Jun 12, 2020 | 22.91 | 23.15 | 22.57 | 23.03 | 289,565 | +0.63(+2.80%) |
Jun 11, 2020 | 23.16 | 23.18 | 22.35 | 22.41 | 419,627 | -1.66(-6.89%) |
Jun 10, 2020 | 24.47 | 24.47 | 23.80 | 24.07 | 271,809 | -0.42(-1.73%) |
Jun 09, 2020 | 24.81 | 24.81 | 24.27 | 24.49 | 368,584 | -0.71(-2.81%) |
Jun 08, 2020 | 24.53 | 25.22 | 24.53 | 25.20 | 353,226 | +0.99(+4.09%) |
Jun 05, 2020 | 24.01 | 24.51 | 24.01 | 24.21 | 501,546 | +1.01(+4.36%) |
Jun 04, 2020 | 23.01 | 23.26 | 22.78 | 23.20 | 179,765 | +0.02(+0.09%) |
Jun 03, 2020 | 22.55 | 23.18 | 22.53 | 23.18 | 260,553 | +0.96(+4.32%) |
Jun 02, 2020 | 22.01 | 22.34 | 22.01 | 22.22 | 237,567 | +0.46(+2.12%) |