Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 22.64 | 22.70 | 22.62 | 22.63 | 7,571 | -0.01(-0.04%) |
Aug 28, 2020 | 22.67 | 22.72 | 22.60 | 22.64 | 65,075 | -0.17(-0.76%) |
Aug 27, 2020 | 22.81 | 22.93 | 22.78 | 22.81 | 25,886 | +0.00(+0.00%) |
Aug 26, 2020 | 22.87 | 22.91 | 22.81 | 22.81 | 13,832 | -0.03(-0.15%) |
Aug 25, 2020 | 22.81 | 22.90 | 22.81 | 22.85 | 12,776 | -0.16(-0.70%) |
Aug 24, 2020 | 22.81 | 23.02 | 22.81 | 23.00 | 6,295 | +0.13(+0.59%) |
Aug 21, 2020 | 22.93 | 23.06 | 22.87 | 22.87 | 280,716 | -0.02(-0.08%) |
Aug 20, 2020 | 22.94 | 22.99 | 22.85 | 22.89 | 108,390 | -0.05(-0.23%) |
Aug 19, 2020 | 22.72 | 22.94 | 22.72 | 22.94 | 48,938 | +0.22(+0.99%) |
Aug 18, 2020 | 22.72 | 22.84 | 22.72 | 22.72 | 10,555 | -0.22(-0.98%) |
Aug 17, 2020 | 22.85 | 22.97 | 22.85 | 22.94 | 11,722 | +0.06(+0.26%) |
Aug 14, 2020 | 22.92 | 22.99 | 22.85 | 22.88 | 50,807 | -0.03(-0.15%) |
Aug 13, 2020 | 22.93 | 23.00 | 22.89 | 22.91 | 27,778 | -0.07(-0.32%) |
Aug 12, 2020 | 22.97 | 23.07 | 22.94 | 22.99 | 7,494 | -0.02(-0.10%) |
Aug 11, 2020 | 22.97 | 23.08 | 22.95 | 23.01 | 7,740 | -0.04(-0.18%) |
Aug 10, 2020 | 23.03 | 23.08 | 22.98 | 23.05 | 9,743 | +0.03(+0.12%) |
Aug 07, 2020 | 23.02 | 23.12 | 22.93 | 23.02 | 25,983 | +0.18(+0.79%) |
Aug 06, 2020 | 22.89 | 23.01 | 22.85 | 22.85 | 605,424 | -0.08(-0.34%) |
Aug 05, 2020 | 22.88 | 22.95 | 22.87 | 22.92 | 131,063 | -0.13(-0.56%) |
Aug 04, 2020 | 23.09 | 23.17 | 22.94 | 23.05 | 140,522 | +0.00(+0.00%) |
Aug 03, 2020 | 23.16 | 23.23 | 23.02 | 23.05 | 92,232 | +0.03(+0.15%) |
Jul 31, 2020 | 22.90 | 23.02 | 22.85 | 23.02 | 12,411 | +0.14(+0.61%) |
Jul 30, 2020 | 22.93 | 22.98 | 22.85 | 22.88 | 3,674 | -0.02(-0.08%) |
Jul 29, 2020 | 22.93 | 22.94 | 22.85 | 22.90 | 12,017 | +0.01(+0.04%) |
Jul 28, 2020 | 23.00 | 23.00 | 22.78 | 22.89 | 52,220 | -0.10(-0.45%) |
Jul 27, 2020 | 23.03 | 23.10 | 22.96 | 22.99 | 31,876 | -0.21(-0.89%) |
Jul 24, 2020 | 23.22 | 23.23 | 23.13 | 23.20 | 33,987 | -0.07(-0.30%) |
Jul 23, 2020 | 23.35 | 23.35 | 23.16 | 23.27 | 10,215 | -0.03(-0.15%) |
Jul 22, 2020 | 23.29 | 23.39 | 23.29 | 23.30 | 9,054 | +0.01(+0.04%) |
Jul 21, 2020 | 23.47 | 23.47 | 23.28 | 23.29 | 14,482 | -0.23(-0.99%) |
Jul 20, 2020 | 23.49 | 23.54 | 23.44 | 23.53 | 8,453 | +0.00(+0.00%) |
Jul 17, 2020 | 23.39 | 23.53 | 23.37 | 23.53 | 19,371 | -0.06(-0.26%) |
Jul 16, 2020 | 23.50 | 23.59 | 23.37 | 23.59 | 12,972 | +0.19(+0.81%) |
Jul 15, 2020 | 23.45 | 23.53 | 23.37 | 23.40 | 18,905 | -0.19(-0.80%) |
Jul 14, 2020 | 23.58 | 23.59 | 23.54 | 23.59 | 3,344 | -0.00(-0.00%) |
Jul 13, 2020 | 23.57 | 23.65 | 23.57 | 23.59 | 15,386 | +0.01(+0.02%) |
Jul 10, 2020 | 23.66 | 23.66 | 23.57 | 23.58 | 6,959 | +0.00(+0.01%) |
Jul 09, 2020 | 23.57 | 23.62 | 23.57 | 23.58 | 9,794 | +0.03(+0.15%) |
Jul 08, 2020 | 23.65 | 23.65 | 23.53 | 23.54 | 12,947 | -0.16(-0.69%) |
Jul 07, 2020 | 23.69 | 23.71 | 23.60 | 23.71 | 8,474 | +0.12(+0.51%) |
Jul 06, 2020 | 23.54 | 23.65 | 23.51 | 23.59 | 109,640 | -0.08(-0.33%) |
Jul 02, 2020 | 23.68 | 23.71 | 23.62 | 23.66 | 255,776 | -0.02(-0.07%) |
Jul 01, 2020 | 23.77 | 23.77 | 23.66 | 23.68 | 9,018 | -0.10(-0.44%) |
Jun 30, 2020 | 23.88 | 23.90 | 23.76 | 23.78 | 23,902 | -0.10(-0.43%) |
Jun 29, 2020 | 23.79 | 23.90 | 23.73 | 23.89 | 68,074 | +0.17(+0.73%) |
Jun 26, 2020 | 23.79 | 23.79 | 23.71 | 23.72 | 4,407 | -0.05(-0.22%) |
Jun 25, 2020 | 23.79 | 23.79 | 23.68 | 23.77 | 22,753 | -0.02(-0.07%) |
Jun 24, 2020 | 23.66 | 23.79 | 23.60 | 23.78 | 11,566 | +0.26(+1.10%) |
Jun 23, 2020 | 23.60 | 23.60 | 23.53 | 23.53 | 25,736 | -0.15(-0.63%) |
Jun 22, 2020 | 23.71 | 23.72 | 23.66 | 23.68 | 25,784 | -0.15(-0.62%) |
Jun 19, 2020 | 23.77 | 23.87 | 23.76 | 23.82 | 31,087 | +0.01(+0.04%) |
Jun 18, 2020 | 23.77 | 23.81 | 23.73 | 23.81 | 27,339 | +0.08(+0.34%) |
Jun 17, 2020 | 23.66 | 23.74 | 23.65 | 23.73 | 21,549 | +0.06(+0.26%) |
Jun 16, 2020 | 23.60 | 23.70 | 23.60 | 23.67 | 10,003 | +0.08(+0.33%) |
Jun 15, 2020 | 23.78 | 23.78 | 23.60 | 23.60 | 22,517 | -0.15(-0.62%) |
Jun 12, 2020 | 23.69 | 23.80 | 23.62 | 23.74 | 30,507 | +0.01(+0.03%) |
Jun 11, 2020 | 23.52 | 23.73 | 23.45 | 23.73 | 52,708 | +0.32(+1.36%) |
Jun 10, 2020 | 23.47 | 23.49 | 23.34 | 23.41 | 17,187 | -0.10(-0.44%) |
Jun 09, 2020 | 23.47 | 23.52 | 23.39 | 23.52 | 55,411 | +0.05(+0.22%) |
Jun 08, 2020 | 23.53 | 23.54 | 23.44 | 23.47 | 23,713 | -0.09(-0.37%) |
Jun 05, 2020 | 23.62 | 23.62 | 23.52 | 23.55 | 64,147 | -0.07(-0.29%) |
Jun 04, 2020 | 23.71 | 23.71 | 23.55 | 23.62 | 120,136 | -0.03(-0.11%) |
Jun 03, 2020 | 23.73 | 23.78 | 23.61 | 23.65 | 82,987 | -0.09(-0.40%) |
Jun 02, 2020 | 23.75 | 23.87 | 23.72 | 23.74 | 19,977 | -0.05(-0.22%) |