Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 23.10 | 23.10 | 22.82 | 22.92 | 230,491 | -0.33(-1.40%) |
Aug 28, 2020 | 23.18 | 23.27 | 23.08 | 23.24 | 140,094 | +0.26(+1.15%) |
Aug 27, 2020 | 23.12 | 23.13 | 22.91 | 22.98 | 248,812 | -0.18(-0.79%) |
Aug 26, 2020 | 23.22 | 23.29 | 23.12 | 23.16 | 147,024 | -0.12(-0.52%) |
Aug 25, 2020 | 23.39 | 23.43 | 23.14 | 23.29 | 240,493 | -0.10(-0.43%) |
Aug 24, 2020 | 23.31 | 23.39 | 23.26 | 23.39 | 171,010 | +0.33(+1.41%) |
Aug 21, 2020 | 23.04 | 23.06 | 22.94 | 23.06 | 166,893 | -0.10(-0.44%) |
Aug 20, 2020 | 23.02 | 23.18 | 22.96 | 23.16 | 130,217 | +0.02(+0.09%) |
Aug 19, 2020 | 23.33 | 23.37 | 23.13 | 23.14 | 241,284 | -0.18(-0.78%) |
Aug 18, 2020 | 23.45 | 23.45 | 23.24 | 23.33 | 153,272 | -0.06(-0.26%) |
Aug 17, 2020 | 23.41 | 23.45 | 23.37 | 23.39 | 126,166 | +0.00(+0.00%) |
Aug 14, 2020 | 23.29 | 23.45 | 23.26 | 23.39 | 206,133 | +0.12(+0.52%) |
Aug 13, 2020 | 23.39 | 23.48 | 23.22 | 23.26 | 137,549 | -0.12(-0.52%) |
Aug 12, 2020 | 23.45 | 23.53 | 23.39 | 23.39 | 269,120 | +0.14(+0.61%) |
Aug 11, 2020 | 23.26 | 23.53 | 23.20 | 23.24 | 308,100 | +0.08(+0.35%) |
Aug 10, 2020 | 22.98 | 23.17 | 22.98 | 23.16 | 218,279 | +0.28(+1.24%) |
Aug 07, 2020 | 22.84 | 22.94 | 22.72 | 22.88 | 124,998 | -0.14(-0.62%) |
Aug 06, 2020 | 23.04 | 23.04 | 22.90 | 23.02 | 138,622 | -0.06(-0.26%) |
Aug 05, 2020 | 23.00 | 23.14 | 23.00 | 23.08 | 144,177 | +0.22(+0.98%) |
Aug 04, 2020 | 22.58 | 22.86 | 22.56 | 22.86 | 150,283 | +0.28(+1.25%) |
Aug 03, 2020 | 22.47 | 22.62 | 22.37 | 22.58 | 170,279 | +0.10(+0.45%) |
Jul 31, 2020 | 22.68 | 22.70 | 22.33 | 22.47 | 162,089 | -0.28(-1.24%) |
Jul 30, 2020 | 22.70 | 22.80 | 22.47 | 22.76 | 214,680 | -0.20(-0.88%) |
Jul 29, 2020 | 22.84 | 23.02 | 22.84 | 22.96 | 309,916 | +0.12(+0.53%) |
Jul 28, 2020 | 22.90 | 22.96 | 22.80 | 22.84 | 165,398 | -0.10(-0.44%) |
Jul 27, 2020 | 22.82 | 22.94 | 22.78 | 22.94 | 196,034 | +0.17(+0.75%) |
Jul 24, 2020 | 22.74 | 22.82 | 22.68 | 22.77 | 154,214 | -0.03(-0.13%) |
Jul 23, 2020 | 23.04 | 23.06 | 22.72 | 22.80 | 170,806 | -0.30(-1.31%) |
Jul 22, 2020 | 23.02 | 23.11 | 22.98 | 23.10 | 106,270 | +0.06(+0.26%) |
Jul 21, 2020 | 22.96 | 23.12 | 22.96 | 23.04 | 212,799 | +0.22(+0.97%) |
Jul 20, 2020 | 22.84 | 22.84 | 22.70 | 22.82 | 138,334 | +0.08(+0.35%) |
Jul 17, 2020 | 22.80 | 22.81 | 22.67 | 22.74 | 111,724 | -0.08(-0.35%) |
Jul 16, 2020 | 22.84 | 22.92 | 22.74 | 22.82 | 134,485 | -0.08(-0.35%) |
Jul 15, 2020 | 22.84 | 22.94 | 22.76 | 22.90 | 176,466 | +0.20(+0.89%) |
Jul 14, 2020 | 22.37 | 22.70 | 22.31 | 22.70 | 141,150 | +0.26(+1.17%) |
Jul 13, 2020 | 22.66 | 22.82 | 22.39 | 22.43 | 227,698 | -0.04(-0.18%) |
Jul 10, 2020 | 22.33 | 22.51 | 22.26 | 22.47 | 132,672 | +0.06(+0.27%) |
Jul 09, 2020 | 22.76 | 22.76 | 22.27 | 22.41 | 183,760 | -0.36(-1.60%) |
Jul 08, 2020 | 22.60 | 22.79 | 22.51 | 22.78 | 141,698 | +0.22(+0.98%) |
Jul 07, 2020 | 22.82 | 22.86 | 22.56 | 22.56 | 131,601 | -0.46(-2.02%) |
Jul 06, 2020 | 23.06 | 23.12 | 22.92 | 23.02 | 161,872 | +0.53(+2.33%) |
Jul 02, 2020 | 22.68 | 22.80 | 22.48 | 22.49 | 176,471 | +0.26(+1.17%) |
Jul 01, 2020 | 22.13 | 22.38 | 22.11 | 22.23 | 241,846 | +0.14(+0.64%) |
Jun 30, 2020 | 22.07 | 22.14 | 21.91 | 22.09 | 238,482 | -0.08(-0.36%) |
Jun 29, 2020 | 22.03 | 22.21 | 21.92 | 22.17 | 167,122 | +0.20(+0.91%) |
Jun 26, 2020 | 22.27 | 22.30 | 21.91 | 21.97 | 200,811 | -0.48(-2.14%) |
Jun 25, 2020 | 22.05 | 22.45 | 21.99 | 22.45 | 148,405 | +0.26(+1.17%) |
Jun 24, 2020 | 22.57 | 22.61 | 21.97 | 22.19 | 238,644 | -0.66(-2.89%) |
Jun 23, 2020 | 22.84 | 22.95 | 22.82 | 22.86 | 269,941 | +0.18(+0.80%) |
Jun 22, 2020 | 22.59 | 22.68 | 22.47 | 22.68 | 164,924 | +0.08(+0.35%) |
Jun 19, 2020 | 22.98 | 23.00 | 22.51 | 22.59 | 144,249 | -0.12(-0.53%) |
Jun 18, 2020 | 22.78 | 22.84 | 22.63 | 22.72 | 90,957 | -0.06(-0.26%) |
Jun 17, 2020 | 22.98 | 23.06 | 22.74 | 22.78 | 179,937 | -0.08(-0.35%) |
Jun 16, 2020 | 23.32 | 23.42 | 22.68 | 22.86 | 194,673 | +0.12(+0.53%) |
Jun 15, 2020 | 22.05 | 22.86 | 22.01 | 22.74 | 204,975 | -0.10(-0.44%) |
Jun 12, 2020 | 22.72 | 22.95 | 22.37 | 22.84 | 292,090 | +0.62(+2.80%) |
Jun 11, 2020 | 22.96 | 22.98 | 22.15 | 22.21 | 423,286 | -1.64(-6.89%) |
Jun 10, 2020 | 24.26 | 24.26 | 23.60 | 23.86 | 274,179 | -0.42(-1.73%) |
Jun 09, 2020 | 24.60 | 24.60 | 24.06 | 24.28 | 371,798 | -0.70(-2.81%) |
Jun 08, 2020 | 24.32 | 25.00 | 24.32 | 24.98 | 356,306 | +0.98(+4.09%) |
Jun 05, 2020 | 23.80 | 24.30 | 23.80 | 24.00 | 505,920 | +1.00(+4.36%) |
Jun 04, 2020 | 22.82 | 23.06 | 22.59 | 23.00 | 181,333 | +0.02(+0.09%) |
Jun 03, 2020 | 22.35 | 22.98 | 22.33 | 22.98 | 262,825 | +0.95(+4.32%) |
Jun 02, 2020 | 21.82 | 22.14 | 21.82 | 22.02 | 239,638 | +0.46(+2.12%) |