Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 23.72 | 24.00 | 23.48 | 23.51 | 569,015 | -0.12(-0.51%) |
Aug 28, 2020 | 23.75 | 23.90 | 23.54 | 23.63 | 434,583 | +0.00(+0.00%) |
Aug 27, 2020 | 23.81 | 23.84 | 23.56 | 23.63 | 322,273 | -0.17(-0.73%) |
Aug 26, 2020 | 23.54 | 23.85 | 23.50 | 23.81 | 302,111 | +0.25(+1.07%) |
Aug 25, 2020 | 23.56 | 23.72 | 23.44 | 23.56 | 291,083 | +0.03(+0.11%) |
Aug 24, 2020 | 23.76 | 23.86 | 23.39 | 23.53 | 357,985 | -0.15(-0.62%) |
Aug 21, 2020 | 22.99 | 23.76 | 22.94 | 23.68 | 565,211 | +0.57(+2.48%) |
Aug 20, 2020 | 22.90 | 23.19 | 22.89 | 23.10 | 431,215 | +0.02(+0.08%) |
Aug 19, 2020 | 22.85 | 23.19 | 22.85 | 23.09 | 295,108 | +0.22(+0.95%) |
Aug 18, 2020 | 22.87 | 23.02 | 22.61 | 22.87 | 296,595 | -0.07(-0.30%) |
Aug 17, 2020 | 22.68 | 23.09 | 22.68 | 22.94 | 487,508 | +0.36(+1.62%) |
Aug 14, 2020 | 22.60 | 22.83 | 22.47 | 22.57 | 578,101 | +0.03(+0.12%) |
Aug 13, 2020 | 22.87 | 23.07 | 22.40 | 22.55 | 444,667 | -0.43(-1.89%) |
Aug 12, 2020 | 22.43 | 23.36 | 22.43 | 22.98 | 860,528 | +0.70(+3.12%) |
Aug 11, 2020 | 22.25 | 22.48 | 22.10 | 22.29 | 787,611 | +0.14(+0.63%) |
Aug 10, 2020 | 21.65 | 22.44 | 21.65 | 22.15 | 572,807 | +0.52(+2.41%) |
Aug 07, 2020 | 21.37 | 21.82 | 21.31 | 21.63 | 610,787 | +0.23(+1.10%) |
Aug 06, 2020 | 21.24 | 21.55 | 21.13 | 21.39 | 572,844 | +0.08(+0.37%) |
Aug 05, 2020 | 22.20 | 22.24 | 21.27 | 21.31 | 660,229 | -0.88(-3.95%) |
Aug 04, 2020 | 21.96 | 22.20 | 21.71 | 22.19 | 477,702 | +0.23(+1.07%) |
Aug 03, 2020 | 21.99 | 22.40 | 21.87 | 21.96 | 566,546 | +0.12(+0.56%) |
Jul 31, 2020 | 21.71 | 22.27 | 21.31 | 21.83 | 687,553 | +0.40(+1.86%) |
Jul 30, 2020 | 21.64 | 21.64 | 19.89 | 21.44 | 1,119,024 | -0.32(-1.48%) |
Jul 29, 2020 | 21.48 | 21.90 | 21.42 | 21.76 | 736,554 | +0.34(+1.58%) |
Jul 28, 2020 | 21.82 | 21.96 | 21.36 | 21.42 | 703,731 | -0.37(-1.68%) |
Jul 27, 2020 | 21.75 | 21.89 | 21.51 | 21.78 | 1,207,439 | +0.01(+0.04%) |
Jul 24, 2020 | 21.84 | 21.97 | 21.73 | 21.77 | 554,853 | -0.17(-0.79%) |
Jul 23, 2020 | 22.16 | 22.34 | 21.83 | 21.95 | 781,517 | -0.23(-1.06%) |
Jul 22, 2020 | 22.50 | 22.70 | 22.17 | 22.18 | 503,139 | -0.32(-1.43%) |
Jul 21, 2020 | 22.51 | 22.75 | 22.36 | 22.50 | 1,114,987 | -0.07(-0.31%) |
Jul 20, 2020 | 22.70 | 22.76 | 22.49 | 22.57 | 511,858 | -0.22(-0.95%) |
Jul 17, 2020 | 22.37 | 22.99 | 22.33 | 22.79 | 726,454 | +0.54(+2.42%) |
Jul 16, 2020 | 21.96 | 22.48 | 21.96 | 22.25 | 550,508 | +0.21(+0.95%) |
Jul 15, 2020 | 22.10 | 22.27 | 21.77 | 22.04 | 458,056 | +0.20(+0.91%) |
Jul 14, 2020 | 21.35 | 21.99 | 21.18 | 21.84 | 833,532 | +0.50(+2.32%) |
Jul 13, 2020 | 21.94 | 21.94 | 21.34 | 21.35 | 660,960 | -0.48(-2.19%) |
Jul 10, 2020 | 22.10 | 22.16 | 21.74 | 21.83 | 586,848 | -0.10(-0.48%) |
Jul 09, 2020 | 22.04 | 22.14 | 21.81 | 21.93 | 362,107 | -0.04(-0.20%) |
Jul 08, 2020 | 22.16 | 22.19 | 21.79 | 21.97 | 454,288 | +0.04(+0.20%) |
Jul 07, 2020 | 21.48 | 22.03 | 21.30 | 21.93 | 692,386 | +0.48(+2.23%) |
Jul 06, 2020 | 21.45 | 21.50 | 21.28 | 21.45 | 455,204 | +0.38(+1.81%) |
Jul 02, 2020 | 21.11 | 21.23 | 21.02 | 21.07 | 471,987 | +0.17(+0.79%) |
Jul 01, 2020 | 21.50 | 21.66 | 20.89 | 20.91 | 588,483 | -0.53(-2.47%) |
Jun 30, 2020 | 20.91 | 21.50 | 20.90 | 21.44 | 903,449 | +0.47(+2.24%) |
Jun 29, 2020 | 20.78 | 21.08 | 20.66 | 20.97 | 448,084 | +0.36(+1.77%) |
Jun 26, 2020 | 20.44 | 20.74 | 20.32 | 20.60 | 967,799 | +0.16(+0.76%) |
Jun 25, 2020 | 20.47 | 20.50 | 20.13 | 20.44 | 614,537 | -0.14(-0.68%) |
Jun 24, 2020 | 20.79 | 20.86 | 20.51 | 20.58 | 567,101 | -0.26(-1.25%) |
Jun 23, 2020 | 20.82 | 21.05 | 20.70 | 20.84 | 785,442 | +0.30(+1.48%) |
Jun 22, 2020 | 20.69 | 20.79 | 20.39 | 20.54 | 645,164 | -0.15(-0.71%) |
Jun 19, 2020 | 21.24 | 21.29 | 20.39 | 20.69 | 828,309 | -0.33(-1.57%) |
Jun 18, 2020 | 20.64 | 21.05 | 20.64 | 21.02 | 878,562 | +0.29(+1.38%) |
Jun 17, 2020 | 20.38 | 20.85 | 20.24 | 20.73 | 797,617 | +0.55(+2.71%) |
Jun 16, 2020 | 20.34 | 20.40 | 19.91 | 20.18 | 776,018 | +0.41(+2.06%) |
Jun 15, 2020 | 19.14 | 19.88 | 18.98 | 19.78 | 1,256,446 | +0.30(+1.56%) |
Jun 12, 2020 | 19.65 | 19.75 | 19.17 | 19.47 | 693,422 | +0.19(+0.99%) |
Jun 11, 2020 | 20.20 | 20.20 | 19.26 | 19.28 | 582,776 | -1.24(-6.03%) |
Jun 10, 2020 | 20.18 | 20.80 | 20.10 | 20.52 | 867,299 | +0.36(+1.81%) |
Jun 09, 2020 | 20.24 | 20.26 | 19.81 | 20.15 | 644,304 | -0.23(-1.15%) |
Jun 08, 2020 | 20.16 | 20.61 | 20.16 | 20.39 | 894,125 | +0.24(+1.20%) |
Jun 05, 2020 | 20.37 | 20.46 | 20.02 | 20.15 | 966,886 | +0.10(+0.48%) |
Jun 04, 2020 | 19.85 | 20.12 | 19.83 | 20.05 | 1,395,370 | -0.03(-0.17%) |
Jun 03, 2020 | 20.83 | 21.00 | 20.04 | 20.09 | 980,053 | -0.62(-3.01%) |
Jun 02, 2020 | 21.00 | 21.07 | 20.63 | 20.71 | 794,281 | -0.10(-0.50%) |