Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 21.84 | 21.86 | 21.26 | 21.42 | 4,485,914 | -0.47(-2.14%) |
Aug 28, 2020 | 21.54 | 22.02 | 21.24 | 21.89 | 4,301,737 | +0.81(+3.85%) |
Aug 27, 2020 | 20.75 | 21.18 | 20.72 | 21.08 | 4,064,484 | +0.37(+1.81%) |
Aug 26, 2020 | 21.23 | 21.31 | 20.62 | 20.70 | 5,363,734 | -0.55(-2.57%) |
Aug 25, 2020 | 21.51 | 21.72 | 20.66 | 21.25 | 5,435,349 | +0.00(+0.00%) |
Aug 24, 2020 | 21.05 | 21.43 | 20.72 | 21.25 | 4,547,939 | +0.30(+1.41%) |
Aug 21, 2020 | 21.32 | 21.32 | 20.64 | 20.95 | 4,940,756 | -0.52(-2.43%) |
Aug 20, 2020 | 21.44 | 21.71 | 21.23 | 21.47 | 3,802,458 | -0.24(-1.11%) |
Aug 19, 2020 | 21.89 | 22.25 | 21.62 | 21.72 | 3,470,846 | -0.17(-0.78%) |
Aug 18, 2020 | 22.59 | 22.71 | 21.80 | 21.89 | 6,953,545 | -0.70(-3.11%) |
Aug 17, 2020 | 22.98 | 23.13 | 22.53 | 22.59 | 4,044,672 | -0.40(-1.73%) |
Aug 14, 2020 | 22.46 | 23.35 | 22.29 | 22.99 | 4,074,020 | +0.53(+2.36%) |
Aug 13, 2020 | 23.20 | 23.36 | 22.28 | 22.46 | 5,533,128 | -0.88(-3.77%) |
Aug 12, 2020 | 23.89 | 24.23 | 23.14 | 23.34 | 7,541,142 | -0.07(-0.30%) |
Aug 11, 2020 | 24.16 | 24.32 | 23.40 | 23.41 | 6,737,655 | -0.15(-0.63%) |
Aug 10, 2020 | 23.14 | 23.95 | 23.11 | 23.56 | 4,966,158 | +0.58(+2.54%) |
Aug 07, 2020 | 22.42 | 23.04 | 22.29 | 22.97 | 3,937,004 | +0.28(+1.24%) |
Aug 06, 2020 | 23.59 | 23.75 | 22.63 | 22.69 | 7,274,114 | -1.08(-4.53%) |
Aug 05, 2020 | 23.39 | 24.44 | 22.82 | 23.77 | 10,491,394 | +1.01(+4.45%) |
Aug 04, 2020 | 21.85 | 22.94 | 21.82 | 22.75 | 5,624,770 | +0.83(+3.80%) |
Aug 03, 2020 | 21.60 | 22.16 | 21.46 | 21.92 | 4,924,056 | +0.16(+0.75%) |
Jul 31, 2020 | 21.83 | 22.12 | 21.08 | 21.76 | 9,278,543 | -0.15(-0.69%) |
Jul 30, 2020 | 21.84 | 22.24 | 21.55 | 21.91 | 7,653,253 | -0.51(-2.29%) |
Jul 29, 2020 | 20.74 | 22.45 | 20.14 | 22.42 | 14,264,340 | +1.25(+5.92%) |
Jul 28, 2020 | 21.12 | 21.55 | 20.97 | 21.17 | 7,535,002 | +0.03(+0.14%) |
Jul 27, 2020 | 21.62 | 21.78 | 20.94 | 21.14 | 9,090,496 | -0.53(-2.44%) |
Jul 24, 2020 | 21.91 | 22.13 | 21.58 | 21.67 | 4,331,509 | -0.18(-0.83%) |
Jul 23, 2020 | 22.59 | 22.59 | 21.41 | 21.85 | 8,823,145 | -0.41(-1.83%) |
Jul 22, 2020 | 21.72 | 22.30 | 21.40 | 22.25 | 5,499,760 | -0.36(-1.60%) |
Jul 21, 2020 | 21.74 | 22.91 | 21.70 | 22.62 | 7,094,282 | +1.31(+6.12%) |
Jul 20, 2020 | 21.59 | 22.02 | 21.26 | 21.31 | 3,915,169 | -0.32(-1.46%) |
Jul 17, 2020 | 21.86 | 22.18 | 21.41 | 21.63 | 4,660,654 | -0.14(-0.62%) |
Jul 16, 2020 | 21.51 | 22.01 | 21.05 | 21.76 | 5,302,177 | +0.02(+0.07%) |
Jul 15, 2020 | 21.24 | 21.96 | 21.15 | 21.75 | 9,065,347 | +1.21(+5.91%) |
Jul 14, 2020 | 19.89 | 20.59 | 19.75 | 20.53 | 7,731,298 | +0.48(+2.37%) |
Jul 13, 2020 | 20.48 | 20.74 | 19.83 | 20.06 | 8,884,122 | -0.10(-0.49%) |
Jul 10, 2020 | 19.65 | 20.29 | 19.34 | 20.16 | 7,958,863 | +0.43(+2.18%) |
Jul 09, 2020 | 20.75 | 20.75 | 19.49 | 19.73 | 8,513,118 | -0.94(-4.56%) |
Jul 08, 2020 | 20.74 | 21.07 | 20.11 | 20.67 | 9,630,270 | -0.14(-0.65%) |
Jul 07, 2020 | 20.93 | 21.69 | 20.39 | 20.81 | 11,955,131 | -0.54(-2.51%) |
Jul 06, 2020 | 24.86 | 24.94 | 21.03 | 21.34 | 20,216,494 | -2.91(-12.01%) |
Jul 02, 2020 | 24.89 | 25.25 | 24.14 | 24.25 | 4,664,896 | -0.02(-0.09%) |
Jul 01, 2020 | 25.11 | 25.66 | 24.23 | 24.28 | 4,960,459 | -0.78(-3.13%) |
Jun 30, 2020 | 23.67 | 25.20 | 23.54 | 25.06 | 6,435,195 | +1.06(+4.43%) |
Jun 29, 2020 | 23.40 | 24.22 | 23.05 | 24.00 | 6,523,872 | +0.75(+3.25%) |
Jun 26, 2020 | 24.46 | 24.56 | 23.05 | 23.24 | 13,529,007 | -1.43(-5.78%) |
Jun 25, 2020 | 23.92 | 25.22 | 23.81 | 24.67 | 8,180,677 | +0.30(+1.24%) |
Jun 24, 2020 | 26.33 | 26.33 | 23.88 | 24.37 | 11,599,815 | -2.31(-8.65%) |
Jun 23, 2020 | 27.69 | 27.87 | 26.65 | 26.67 | 7,824,425 | -0.42(-1.56%) |
Jun 22, 2020 | 26.43 | 27.17 | 25.94 | 27.10 | 7,480,572 | +0.57(+2.13%) |
Jun 19, 2020 | 28.35 | 28.60 | 26.46 | 26.53 | 19,083,642 | -0.89(-3.25%) |
Jun 18, 2020 | 26.98 | 27.90 | 26.80 | 27.42 | 5,621,082 | +0.14(+0.50%) |
Jun 17, 2020 | 28.97 | 29.25 | 27.29 | 27.29 | 6,975,930 | -1.68(-5.81%) |
Jun 16, 2020 | 28.61 | 29.22 | 27.38 | 28.97 | 13,040,672 | +1.48(+5.38%) |
Jun 15, 2020 | 24.52 | 27.90 | 24.34 | 27.49 | 16,264,987 | +1.77(+6.89%) |
Jun 12, 2020 | 25.38 | 25.87 | 24.45 | 25.72 | 41,754,072 | -0.94(-3.51%) |
Jun 11, 2020 | 27.64 | 28.64 | 25.78 | 26.65 | 19,783,524 | -5.02(-15.84%) |
Jun 10, 2020 | 32.91 | 33.11 | 31.67 | 31.67 | 7,321,107 | -1.86(-5.54%) |
Jun 09, 2020 | 34.68 | 34.72 | 33.35 | 33.52 | 7,335,833 | -2.72(-7.49%) |
Jun 08, 2020 | 35.52 | 36.48 | 35.05 | 36.24 | 8,267,950 | +2.03(+5.93%) |
Jun 05, 2020 | 33.28 | 35.55 | 32.75 | 34.21 | 10,661,085 | +3.50(+11.40%) |
Jun 04, 2020 | 30.43 | 31.05 | 29.96 | 30.71 | 7,454,192 | +0.10(+0.32%) |
Jun 03, 2020 | 29.90 | 30.86 | 29.90 | 30.61 | 7,366,826 | +0.72(+2.40%) |
Jun 02, 2020 | 29.22 | 29.93 | 28.70 | 29.90 | 5,899,276 | +1.12(+3.91%) |