Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 23.17 | 23.56 | 23.17 | 23.37 | 89,326 | +0.24(+1.03%) |
Aug 28, 2020 | 23.00 | 23.28 | 22.97 | 23.13 | 51,152 | +0.09(+0.40%) |
Aug 27, 2020 | 23.07 | 23.10 | 22.92 | 23.04 | 139,286 | +0.01(+0.04%) |
Aug 26, 2020 | 22.96 | 23.17 | 22.91 | 23.03 | 84,497 | +0.07(+0.32%) |
Aug 25, 2020 | 22.90 | 22.96 | 22.85 | 22.96 | 65,415 | +0.12(+0.52%) |
Aug 24, 2020 | 22.73 | 22.96 | 22.69 | 22.84 | 94,820 | +0.27(+1.18%) |
Aug 21, 2020 | 22.45 | 22.58 | 22.45 | 22.57 | 29,292 | -0.05(-0.24%) |
Aug 20, 2020 | 22.42 | 22.77 | 22.36 | 22.63 | 143,598 | +0.20(+0.90%) |
Aug 19, 2020 | 22.58 | 22.64 | 22.37 | 22.42 | 113,738 | -0.05(-0.20%) |
Aug 18, 2020 | 22.52 | 22.72 | 22.42 | 22.47 | 75,791 | -0.08(-0.36%) |
Aug 17, 2020 | 22.38 | 22.59 | 22.36 | 22.55 | 115,486 | +0.32(+1.44%) |
Aug 14, 2020 | 22.37 | 22.37 | 22.18 | 22.23 | 27,543 | -0.02(-0.08%) |
Aug 13, 2020 | 22.43 | 22.51 | 22.18 | 22.25 | 43,414 | -0.07(-0.33%) |
Aug 12, 2020 | 22.25 | 22.33 | 22.21 | 22.32 | 90,831 | +0.25(+1.12%) |
Aug 11, 2020 | 22.30 | 22.34 | 22.01 | 22.08 | 95,722 | -0.07(-0.33%) |
Aug 10, 2020 | 22.05 | 22.21 | 22.05 | 22.15 | 88,095 | +0.14(+0.62%) |
Aug 07, 2020 | 22.16 | 22.25 | 21.96 | 22.01 | 40,877 | -0.21(-0.95%) |
Aug 06, 2020 | 22.10 | 22.31 | 22.10 | 22.22 | 49,206 | +0.10(+0.46%) |
Aug 05, 2020 | 22.22 | 22.30 | 22.10 | 22.12 | 74,217 | +0.07(+0.33%) |
Aug 04, 2020 | 22.14 | 22.23 | 21.90 | 22.05 | 1,181,408 | -0.11(-0.50%) |
Aug 03, 2020 | 21.79 | 22.19 | 21.78 | 22.16 | 842,353 | +0.37(+1.68%) |
Jul 31, 2020 | 21.98 | 22.04 | 21.56 | 21.79 | 56,289 | -0.18(-0.83%) |
Jul 30, 2020 | 22.19 | 22.19 | 21.83 | 21.98 | 40,442 | -0.21(-0.95%) |
Jul 29, 2020 | 22.10 | 22.19 | 21.93 | 22.19 | 83,757 | +0.18(+0.83%) |
Jul 28, 2020 | 21.91 | 22.19 | 21.91 | 22.00 | 112,054 | +0.22(+1.01%) |
Jul 27, 2020 | 21.78 | 21.81 | 21.68 | 21.78 | 18,678 | +0.21(+0.98%) |
Jul 24, 2020 | 21.41 | 21.76 | 21.29 | 21.57 | 61,863 | +0.09(+0.43%) |
Jul 23, 2020 | 21.80 | 21.80 | 21.38 | 21.48 | 115,879 | -0.21(-0.97%) |
Jul 22, 2020 | 21.65 | 21.86 | 21.57 | 21.69 | 175,305 | -0.10(-0.46%) |
Jul 21, 2020 | 21.87 | 21.94 | 21.79 | 21.79 | 45,771 | -0.08(-0.38%) |
Jul 20, 2020 | 21.87 | 21.94 | 21.84 | 21.88 | 40,799 | -0.22(-0.99%) |
Jul 17, 2020 | 22.19 | 22.19 | 21.89 | 22.10 | 46,233 | -0.01(-0.04%) |
Jul 16, 2020 | 22.04 | 22.16 | 21.86 | 22.10 | 71,659 | +0.10(+0.46%) |
Jul 15, 2020 | 21.94 | 22.09 | 21.78 | 22.00 | 34,869 | -0.03(-0.12%) |
Jul 14, 2020 | 21.94 | 22.09 | 21.78 | 22.03 | 83,197 | -0.03(-0.12%) |
Jul 13, 2020 | 22.23 | 22.59 | 22.05 | 22.06 | 46,260 | -0.06(-0.29%) |
Jul 10, 2020 | 21.99 | 22.45 | 21.87 | 22.12 | 73,558 | +0.07(+0.33%) |
Jul 09, 2020 | 21.97 | 22.25 | 21.83 | 22.05 | 78,755 | -0.02(-0.08%) |
Jul 08, 2020 | 22.20 | 22.26 | 21.99 | 22.07 | 61,871 | +0.03(+0.12%) |
Jul 07, 2020 | 21.98 | 22.23 | 21.98 | 22.04 | 49,150 | -0.05(-0.21%) |
Jul 06, 2020 | 22.26 | 22.27 | 22.09 | 22.09 | 43,317 | +0.02(+0.08%) |
Jul 02, 2020 | 22.24 | 22.28 | 22.05 | 22.07 | 30,603 | -0.03(-0.12%) |
Jul 01, 2020 | 22.10 | 22.27 | 22.03 | 22.10 | 57,094 | -0.05(-0.21%) |
Jun 30, 2020 | 22.11 | 22.14 | 21.67 | 22.14 | 37,768 | +0.05(+0.25%) |
Jun 29, 2020 | 22.02 | 22.17 | 21.67 | 22.09 | 32,824 | +0.15(+0.67%) |
Jun 26, 2020 | 22.03 | 22.10 | 21.74 | 21.94 | 127,989 | -0.18(-0.83%) |
Jun 25, 2020 | 22.25 | 22.25 | 21.80 | 22.12 | 62,301 | +0.00(+0.00%) |
Jun 24, 2020 | 21.94 | 22.23 | 21.70 | 22.12 | 101,119 | +0.13(+0.58%) |
Jun 23, 2020 | 21.99 | 22.28 | 21.92 | 21.99 | 42,195 | +0.33(+1.52%) |
Jun 22, 2020 | 21.73 | 22.06 | 21.57 | 21.67 | 140,211 | +0.08(+0.38%) |
Jun 19, 2020 | 21.91 | 22.00 | 21.54 | 21.58 | 64,377 | -0.25(-1.13%) |
Jun 18, 2020 | 21.50 | 21.87 | 21.50 | 21.83 | 120,545 | +0.13(+0.59%) |
Jun 17, 2020 | 21.67 | 21.86 | 21.56 | 21.70 | 85,862 | +0.10(+0.47%) |
Jun 16, 2020 | 21.80 | 21.88 | 21.51 | 21.60 | 62,886 | +0.01(+0.04%) |
Jun 15, 2020 | 20.95 | 21.65 | 20.95 | 21.59 | 66,640 | +0.41(+1.94%) |
Jun 12, 2020 | 21.28 | 21.51 | 20.77 | 21.18 | 147,130 | +0.17(+0.81%) |
Jun 11, 2020 | 21.61 | 21.73 | 21.01 | 21.01 | 150,197 | -0.84(-3.83%) |
Jun 10, 2020 | 21.84 | 21.99 | 21.62 | 21.85 | 72,777 | -0.05(-0.24%) |
Jun 09, 2020 | 21.98 | 22.14 | 21.89 | 21.90 | 64,596 | -0.09(-0.40%) |
Jun 08, 2020 | 21.88 | 22.13 | 21.73 | 21.99 | 69,582 | +0.22(+1.02%) |
Jun 05, 2020 | 21.95 | 21.97 | 21.73 | 21.77 | 63,681 | +0.09(+0.41%) |
Jun 04, 2020 | 21.68 | 21.78 | 21.50 | 21.68 | 61,039 | -0.05(-0.25%) |
Jun 03, 2020 | 21.51 | 21.76 | 21.46 | 21.73 | 92,560 | +0.43(+2.01%) |
Jun 02, 2020 | 21.24 | 21.43 | 21.18 | 21.31 | 99,804 | +0.13(+0.63%) |