Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 20.68 | 21.51 | 20.68 | 21.32 | 9,942 | -0.05(-0.22%) |
Aug 28, 2020 | 21.24 | 21.37 | 21.24 | 21.37 | 731 | -0.09(-0.42%) |
Aug 27, 2020 | 20.82 | 21.46 | 20.82 | 21.46 | 27,291 | +0.30(+1.43%) |
Aug 26, 2020 | 21.16 | 21.16 | 20.88 | 21.16 | 1,595 | -0.26(-1.23%) |
Aug 25, 2020 | 21.18 | 21.42 | 20.83 | 21.42 | 8,783 | +0.10(+0.45%) |
Aug 24, 2020 | 20.84 | 21.36 | 20.84 | 21.33 | 33,357 | +0.13(+0.63%) |
Aug 21, 2020 | 20.87 | 21.19 | 20.84 | 21.19 | 3,968 | +0.13(+0.61%) |
Aug 20, 2020 | 20.87 | 21.07 | 20.87 | 21.07 | 555 | -0.37(-1.72%) |
Aug 19, 2020 | 21.43 | 21.43 | 21.39 | 21.43 | 2,232 | -0.02(-0.11%) |
Aug 18, 2020 | 20.77 | 21.47 | 20.68 | 21.46 | 1,116 | +0.05(+0.25%) |
Aug 17, 2020 | 21.40 | 21.44 | 21.39 | 21.40 | 2,773 | +0.38(+1.80%) |
Aug 14, 2020 | 21.03 | 21.03 | 21.03 | 21.03 | 104 | -0.33(-1.55%) |
Aug 13, 2020 | 20.69 | 21.45 | 20.69 | 21.36 | 15,227 | +0.90(+4.40%) |
Aug 12, 2020 | 20.41 | 20.52 | 19.78 | 20.46 | 2,191 | -0.31(-1.48%) |
Aug 11, 2020 | 20.67 | 20.76 | 20.38 | 20.76 | 1,909 | -0.12(-0.57%) |
Aug 10, 2020 | 20.66 | 20.88 | 20.59 | 20.88 | 1,148 | -0.27(-1.27%) |
Aug 07, 2020 | 20.97 | 21.15 | 20.97 | 21.15 | 1,462 | +0.45(+2.19%) |
Aug 06, 2020 | 20.64 | 20.74 | 20.59 | 20.70 | 1,063 | -0.28(-1.34%) |
Aug 05, 2020 | 21.12 | 21.13 | 20.98 | 20.98 | 8,790 | -0.48(-2.23%) |
Aug 04, 2020 | 21.50 | 21.50 | 21.39 | 21.46 | 1,572 | -0.02(-0.10%) |
Aug 03, 2020 | 21.48 | 21.50 | 21.45 | 21.48 | 1,472 | +0.04(+0.17%) |
Jul 31, 2020 | 20.62 | 21.53 | 20.62 | 21.44 | 1,566 | -0.08(-0.38%) |
Jul 30, 2020 | 21.31 | 21.52 | 21.31 | 21.52 | 5,812 | +0.55(+2.60%) |
Jul 29, 2020 | 21.20 | 21.22 | 20.53 | 20.98 | 6,244 | -0.45(-2.08%) |
Jul 28, 2020 | 21.16 | 21.42 | 21.12 | 21.42 | 63,971 | +0.33(+1.54%) |
Jul 27, 2020 | 21.15 | 21.27 | 20.38 | 21.10 | 2,366 | -0.49(-2.25%) |
Jul 24, 2020 | 21.64 | 21.69 | 21.58 | 21.58 | 2,193 | -0.35(-1.59%) |
Jul 23, 2020 | 21.42 | 21.93 | 19.58 | 21.93 | 78,086 | +0.05(+0.22%) |
Jul 22, 2020 | 21.78 | 21.89 | 21.77 | 21.88 | 21,761 | +0.06(+0.29%) |
Jul 21, 2020 | 21.85 | 21.85 | 21.82 | 21.82 | 275 | +0.12(+0.53%) |
Jul 20, 2020 | 21.64 | 21.71 | 21.56 | 21.71 | 5,809 | -0.13(-0.61%) |
Jul 17, 2020 | 20.15 | 21.84 | 20.15 | 21.84 | 4,595 | +0.23(+1.09%) |
Jul 16, 2020 | 21.73 | 21.79 | 21.57 | 21.61 | 21,698 | -0.15(-0.70%) |
Jul 15, 2020 | 20.14 | 21.76 | 20.12 | 21.76 | 8,760 | +0.16(+0.74%) |
Jul 14, 2020 | 21.45 | 21.60 | 20.18 | 21.60 | 1,807 | -0.08(-0.36%) |
Jul 13, 2020 | 19.97 | 21.73 | 19.97 | 21.68 | 7,807 | +0.11(+0.51%) |
Jul 10, 2020 | 21.21 | 21.67 | 21.21 | 21.57 | 9,190 | -0.14(-0.66%) |
Jul 09, 2020 | 21.71 | 21.71 | 21.65 | 21.71 | 713 | -0.01(-0.07%) |
Jul 08, 2020 | 21.45 | 21.73 | 21.45 | 21.73 | 5,409 | +0.57(+2.69%) |
Jul 07, 2020 | 21.07 | 21.16 | 21.07 | 21.16 | 2,224 | -0.33(-1.54%) |
Jul 06, 2020 | 21.28 | 21.52 | 21.27 | 21.49 | 6,012 | +0.86(+4.15%) |
Jul 02, 2020 | 19.76 | 20.63 | 19.76 | 20.63 | 5,848 | -0.41(-1.96%) |
Jul 01, 2020 | 20.99 | 21.05 | 20.99 | 21.04 | 3,716 | -0.03(-0.16%) |
Jun 30, 2020 | 21.07 | 21.07 | 20.89 | 21.07 | 3,237 | +0.06(+0.27%) |
Jun 29, 2020 | 20.14 | 21.02 | 20.14 | 21.02 | 3,012 | +0.32(+1.56%) |
Jun 26, 2020 | 19.57 | 20.69 | 19.57 | 20.69 | 1,566 | -0.32(-1.54%) |
Jun 25, 2020 | 21.02 | 21.02 | 21.02 | 21.02 | 130 | -0.11(-0.50%) |
Jun 24, 2020 | 21.17 | 21.19 | 20.63 | 21.12 | 14,253 | +0.03(+0.14%) |
Jun 23, 2020 | 21.07 | 21.21 | 21.06 | 21.09 | 5,300 | +1.51(+7.73%) |
Jun 22, 2020 | 19.58 | 19.58 | 19.58 | 19.58 | 138 | -0.81(-3.99%) |
Jun 19, 2020 | 20.54 | 20.92 | 19.67 | 20.39 | 1,462 | -0.69(-3.29%) |
Jun 18, 2020 | 21.09 | 21.09 | 21.09 | 21.09 | 15 | -0.05(-0.23%) |
Jun 17, 2020 | 20.70 | 21.84 | 20.70 | 21.14 | 10,349 | +0.08(+0.36%) |
Jun 16, 2020 | 20.97 | 21.06 | 20.89 | 21.06 | 6,383 | +0.40(+1.92%) |
Jun 15, 2020 | 19.34 | 20.66 | 19.34 | 20.66 | 1,780 | -0.11(-0.55%) |
Jun 12, 2020 | 20.69 | 20.81 | 20.43 | 20.78 | 12,219 | -0.30(-1.43%) |
Jun 11, 2020 | 19.48 | 21.08 | 19.48 | 21.08 | 2,680 | -0.55(-2.55%) |
Jun 10, 2020 | 21.69 | 21.73 | 21.36 | 21.63 | 19,335 | -0.14(-0.62%) |
Jun 09, 2020 | 21.51 | 21.84 | 20.79 | 21.77 | 37,775 | +0.97(+4.66%) |
Jun 08, 2020 | 21.52 | 21.52 | 20.67 | 20.80 | 1,184 | -0.50(-2.36%) |
Jun 05, 2020 | 19.36 | 21.79 | 19.36 | 21.30 | 13,577 | +1.25(+6.26%) |
Jun 04, 2020 | 18.02 | 20.05 | 18.02 | 20.05 | 25,770 | +0.31(+1.58%) |
Jun 03, 2020 | 18.97 | 19.73 | 18.87 | 19.73 | 10,118 | +0.67(+3.53%) |
Jun 02, 2020 | 18.97 | 19.06 | 17.52 | 19.06 | 3,572 | +0.44(+2.34%) |