Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 23.14 | 23.14 | 22.37 | 22.65 | 591,486 | -0.63(-2.69%) |
Aug 28, 2020 | 23.12 | 23.29 | 22.31 | 23.27 | 447,621 | +0.39(+1.70%) |
Aug 27, 2020 | 22.56 | 23.13 | 22.56 | 22.88 | 319,116 | +0.57(+2.56%) |
Aug 26, 2020 | 22.56 | 22.66 | 22.26 | 22.31 | 327,409 | -0.14(-0.61%) |
Aug 25, 2020 | 23.10 | 23.24 | 22.19 | 22.45 | 349,650 | -0.40(-1.75%) |
Aug 24, 2020 | 21.88 | 22.96 | 21.63 | 22.85 | 658,808 | +1.08(+4.96%) |
Aug 21, 2020 | 21.71 | 22.06 | 21.44 | 21.77 | 520,423 | +0.05(+0.25%) |
Aug 20, 2020 | 21.63 | 21.84 | 21.35 | 21.71 | 457,945 | -0.18(-0.83%) |
Aug 19, 2020 | 21.90 | 22.14 | 21.54 | 21.89 | 478,906 | +0.05(+0.25%) |
Aug 18, 2020 | 22.95 | 22.99 | 21.80 | 21.84 | 399,345 | -1.21(-5.27%) |
Aug 17, 2020 | 22.81 | 23.27 | 22.64 | 23.05 | 491,392 | +0.34(+1.52%) |
Aug 14, 2020 | 22.49 | 22.85 | 22.23 | 22.71 | 338,198 | +0.04(+0.16%) |
Aug 13, 2020 | 22.40 | 22.81 | 22.29 | 22.67 | 299,875 | -0.14(-0.60%) |
Aug 12, 2020 | 23.16 | 23.16 | 22.48 | 22.81 | 408,298 | +0.13(+0.56%) |
Aug 11, 2020 | 22.56 | 23.02 | 22.32 | 22.68 | 482,593 | +0.55(+2.50%) |
Aug 10, 2020 | 21.61 | 22.64 | 21.61 | 22.13 | 406,698 | +0.62(+2.87%) |
Aug 07, 2020 | 20.83 | 21.57 | 20.65 | 21.51 | 532,557 | +0.53(+2.55%) |
Aug 06, 2020 | 21.92 | 21.94 | 20.46 | 20.98 | 667,802 | -1.13(-5.13%) |
Aug 05, 2020 | 22.46 | 23.12 | 21.34 | 22.11 | 796,389 | +0.84(+3.96%) |
Aug 04, 2020 | 20.95 | 21.57 | 20.95 | 21.27 | 480,789 | +0.04(+0.17%) |
Aug 03, 2020 | 21.63 | 21.63 | 20.94 | 21.23 | 446,572 | -0.56(-2.58%) |
Jul 31, 2020 | 22.00 | 22.23 | 21.39 | 21.79 | 604,697 | -0.53(-2.40%) |
Jul 30, 2020 | 22.17 | 22.46 | 21.47 | 22.33 | 821,428 | -0.25(-1.12%) |
Jul 29, 2020 | 21.40 | 22.66 | 21.40 | 22.58 | 606,958 | +1.22(+5.73%) |
Jul 28, 2020 | 21.18 | 21.66 | 21.13 | 21.36 | 509,864 | +0.12(+0.56%) |
Jul 27, 2020 | 21.83 | 21.83 | 21.05 | 21.24 | 461,362 | +0.36(+1.74%) |
Jul 24, 2020 | 21.37 | 21.53 | 20.79 | 20.88 | 434,605 | -0.40(-1.87%) |
Jul 23, 2020 | 21.10 | 21.64 | 20.90 | 21.28 | 654,986 | +0.05(+0.26%) |
Jul 22, 2020 | 20.66 | 21.32 | 20.52 | 21.22 | 570,401 | +0.41(+1.96%) |
Jul 21, 2020 | 20.37 | 20.96 | 20.16 | 20.81 | 330,619 | +0.85(+4.27%) |
Jul 20, 2020 | 19.96 | 20.23 | 19.49 | 19.96 | 460,024 | -0.22(-1.08%) |
Jul 17, 2020 | 21.11 | 21.17 | 20.16 | 20.18 | 421,589 | -0.83(-3.97%) |
Jul 16, 2020 | 20.74 | 21.31 | 20.70 | 21.01 | 614,778 | +0.04(+0.17%) |
Jul 15, 2020 | 20.24 | 21.45 | 20.19 | 20.98 | 782,202 | +1.49(+7.63%) |
Jul 14, 2020 | 19.42 | 19.72 | 19.00 | 19.49 | 332,054 | +0.05(+0.28%) |
Jul 13, 2020 | 19.71 | 19.84 | 18.88 | 19.44 | 414,719 | -0.09(-0.46%) |
Jul 10, 2020 | 18.88 | 19.58 | 18.81 | 19.53 | 366,216 | +0.63(+3.36%) |
Jul 09, 2020 | 19.67 | 19.67 | 18.66 | 18.89 | 475,269 | -0.92(-4.62%) |
Jul 08, 2020 | 19.77 | 20.08 | 19.40 | 19.81 | 441,871 | -0.09(-0.46%) |
Jul 07, 2020 | 20.62 | 20.62 | 19.81 | 19.90 | 358,774 | -1.02(-4.85%) |
Jul 06, 2020 | 21.31 | 21.31 | 20.54 | 20.91 | 415,705 | +0.05(+0.22%) |
Jul 02, 2020 | 21.59 | 21.81 | 20.78 | 20.87 | 532,116 | -0.33(-1.54%) |
Jul 01, 2020 | 21.76 | 22.45 | 21.17 | 21.20 | 861,367 | -0.39(-1.81%) |
Jun 30, 2020 | 20.99 | 21.68 | 20.89 | 21.59 | 575,961 | +0.51(+2.41%) |
Jun 29, 2020 | 19.72 | 21.23 | 19.51 | 21.08 | 588,618 | +1.65(+8.50%) |
Jun 26, 2020 | 20.14 | 20.29 | 19.17 | 19.43 | 1,669,129 | -0.96(-4.69%) |
Jun 25, 2020 | 20.61 | 20.93 | 19.81 | 20.38 | 601,215 | -0.54(-2.59%) |
Jun 24, 2020 | 21.01 | 21.25 | 20.46 | 20.92 | 758,131 | -0.44(-2.07%) |
Jun 23, 2020 | 21.27 | 21.63 | 20.79 | 21.37 | 660,145 | +0.48(+2.29%) |
Jun 22, 2020 | 20.31 | 20.98 | 20.10 | 20.89 | 716,306 | +0.33(+1.58%) |
Jun 19, 2020 | 21.05 | 21.49 | 20.41 | 20.56 | 1,114,894 | -0.22(-1.04%) |
Jun 18, 2020 | 20.67 | 21.10 | 20.35 | 20.78 | 670,967 | -0.22(-1.03%) |
Jun 17, 2020 | 21.84 | 21.84 | 20.77 | 21.00 | 579,616 | -0.90(-4.12%) |
Jun 16, 2020 | 22.02 | 22.38 | 21.43 | 21.90 | 616,708 | +1.04(+4.98%) |
Jun 15, 2020 | 19.73 | 21.01 | 19.54 | 20.86 | 531,110 | +0.13(+0.61%) |
Jun 12, 2020 | 21.34 | 21.42 | 20.08 | 20.73 | 768,373 | +0.48(+2.36%) |
Jun 11, 2020 | 20.90 | 21.06 | 20.11 | 20.26 | 688,602 | -2.21(-9.84%) |
Jun 10, 2020 | 23.52 | 23.55 | 22.37 | 22.47 | 426,876 | -1.04(-4.42%) |
Jun 09, 2020 | 23.88 | 24.20 | 23.21 | 23.51 | 562,556 | -0.93(-3.80%) |
Jun 08, 2020 | 24.59 | 25.14 | 24.20 | 24.44 | 1,039,070 | +0.06(+0.26%) |
Jun 05, 2020 | 23.86 | 24.61 | 23.38 | 24.37 | 1,980,089 | +1.86(+8.26%) |
Jun 04, 2020 | 22.57 | 22.63 | 21.37 | 22.51 | 1,792,991 | +1.32(+6.22%) |
Jun 03, 2020 | 20.76 | 21.55 | 20.63 | 21.20 | 632,087 | +0.91(+4.49%) |
Jun 02, 2020 | 19.82 | 20.36 | 19.68 | 20.28 | 667,319 | +0.74(+3.79%) |