Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 23.32 | 23.32 | 22.54 | 22.81 | 587,111 | -0.63(-2.69%) |
Aug 28, 2020 | 23.29 | 23.46 | 22.48 | 23.45 | 444,311 | +0.39(+1.70%) |
Aug 27, 2020 | 22.72 | 23.30 | 22.72 | 23.05 | 316,756 | +0.58(+2.56%) |
Aug 26, 2020 | 22.72 | 22.83 | 22.42 | 22.48 | 324,987 | -0.14(-0.61%) |
Aug 25, 2020 | 23.27 | 23.42 | 22.36 | 22.61 | 347,064 | -0.40(-1.75%) |
Aug 24, 2020 | 22.04 | 23.13 | 21.79 | 23.02 | 653,935 | +1.09(+4.96%) |
Aug 21, 2020 | 21.87 | 22.22 | 21.60 | 21.93 | 516,574 | +0.05(+0.25%) |
Aug 20, 2020 | 21.79 | 22.00 | 21.51 | 21.87 | 454,558 | -0.18(-0.83%) |
Aug 19, 2020 | 22.07 | 22.30 | 21.70 | 22.06 | 475,364 | +0.05(+0.25%) |
Aug 18, 2020 | 23.12 | 23.16 | 21.97 | 22.00 | 396,391 | -1.22(-5.27%) |
Aug 17, 2020 | 22.98 | 23.44 | 22.81 | 23.23 | 487,757 | +0.35(+1.52%) |
Aug 14, 2020 | 22.66 | 23.02 | 22.39 | 22.88 | 335,696 | +0.04(+0.16%) |
Aug 13, 2020 | 22.57 | 22.98 | 22.46 | 22.84 | 297,657 | -0.14(-0.60%) |
Aug 12, 2020 | 23.34 | 23.34 | 22.65 | 22.98 | 405,278 | +0.13(+0.56%) |
Aug 11, 2020 | 22.73 | 23.19 | 22.49 | 22.85 | 479,023 | +0.56(+2.50%) |
Aug 10, 2020 | 21.77 | 22.81 | 21.77 | 22.29 | 403,690 | +0.62(+2.87%) |
Aug 07, 2020 | 20.99 | 21.73 | 20.81 | 21.67 | 528,618 | +0.54(+2.55%) |
Aug 06, 2020 | 22.08 | 22.10 | 20.61 | 21.13 | 662,863 | -1.14(-5.13%) |
Aug 05, 2020 | 22.63 | 23.29 | 21.50 | 22.28 | 790,499 | +0.85(+3.96%) |
Aug 04, 2020 | 21.11 | 21.73 | 21.11 | 21.43 | 477,233 | +0.04(+0.17%) |
Aug 03, 2020 | 21.79 | 21.79 | 21.10 | 21.39 | 443,269 | -0.57(-2.58%) |
Jul 31, 2020 | 22.17 | 22.39 | 21.55 | 21.96 | 600,225 | -0.54(-2.40%) |
Jul 30, 2020 | 22.33 | 22.63 | 21.63 | 22.50 | 815,352 | -0.26(-1.12%) |
Jul 29, 2020 | 21.56 | 22.83 | 21.56 | 22.75 | 602,469 | +1.23(+5.73%) |
Jul 28, 2020 | 21.34 | 21.82 | 21.29 | 21.52 | 506,093 | +0.12(+0.55%) |
Jul 27, 2020 | 21.99 | 21.99 | 21.21 | 21.40 | 457,950 | +0.37(+1.74%) |
Jul 24, 2020 | 21.53 | 21.69 | 20.94 | 21.03 | 431,391 | -0.40(-1.87%) |
Jul 23, 2020 | 21.25 | 21.80 | 21.05 | 21.44 | 650,141 | +0.05(+0.26%) |
Jul 22, 2020 | 20.81 | 21.48 | 20.67 | 21.38 | 566,182 | +0.41(+1.96%) |
Jul 21, 2020 | 20.52 | 21.12 | 20.31 | 20.97 | 328,173 | +0.86(+4.27%) |
Jul 20, 2020 | 20.11 | 20.38 | 19.64 | 20.11 | 456,622 | -0.22(-1.08%) |
Jul 17, 2020 | 21.27 | 21.33 | 20.31 | 20.33 | 418,471 | -0.84(-3.97%) |
Jul 16, 2020 | 20.90 | 21.47 | 20.85 | 21.17 | 610,231 | +0.04(+0.17%) |
Jul 15, 2020 | 20.39 | 21.61 | 20.34 | 21.13 | 776,416 | +1.50(+7.63%) |
Jul 14, 2020 | 19.56 | 19.87 | 19.14 | 19.64 | 329,598 | +0.05(+0.28%) |
Jul 13, 2020 | 19.86 | 19.99 | 19.02 | 19.58 | 411,652 | -0.09(-0.46%) |
Jul 10, 2020 | 19.02 | 19.73 | 18.95 | 19.67 | 363,507 | +0.64(+3.36%) |
Jul 09, 2020 | 19.82 | 19.82 | 18.80 | 19.03 | 471,753 | -0.92(-4.62%) |
Jul 08, 2020 | 19.92 | 20.23 | 19.55 | 19.96 | 438,603 | -0.09(-0.46%) |
Jul 07, 2020 | 20.77 | 20.77 | 19.96 | 20.05 | 356,121 | -1.02(-4.85%) |
Jul 06, 2020 | 21.47 | 21.47 | 20.70 | 21.07 | 412,631 | +0.05(+0.22%) |
Jul 02, 2020 | 21.76 | 21.97 | 20.93 | 21.02 | 528,180 | -0.33(-1.54%) |
Jul 01, 2020 | 21.92 | 22.61 | 21.33 | 21.35 | 854,996 | -0.39(-1.81%) |
Jun 30, 2020 | 21.14 | 21.84 | 21.04 | 21.75 | 571,701 | +0.51(+2.41%) |
Jun 29, 2020 | 19.87 | 21.39 | 19.65 | 21.23 | 584,264 | +1.66(+8.50%) |
Jun 26, 2020 | 20.29 | 20.44 | 19.32 | 19.57 | 1,656,783 | -0.96(-4.69%) |
Jun 25, 2020 | 20.76 | 21.09 | 19.96 | 20.53 | 596,768 | -0.55(-2.59%) |
Jun 24, 2020 | 21.16 | 21.41 | 20.62 | 21.08 | 752,524 | -0.45(-2.07%) |
Jun 23, 2020 | 21.43 | 21.79 | 20.94 | 21.53 | 655,262 | +0.48(+2.29%) |
Jun 22, 2020 | 20.46 | 21.13 | 20.25 | 21.04 | 711,008 | +0.33(+1.58%) |
Jun 19, 2020 | 21.21 | 21.65 | 20.56 | 20.72 | 1,106,648 | -0.22(-1.04%) |
Jun 18, 2020 | 20.83 | 21.26 | 20.50 | 20.93 | 666,004 | -0.22(-1.03%) |
Jun 17, 2020 | 22.00 | 22.00 | 20.93 | 21.15 | 575,329 | -0.91(-4.12%) |
Jun 16, 2020 | 22.18 | 22.54 | 21.59 | 22.06 | 612,146 | +1.05(+4.98%) |
Jun 15, 2020 | 19.88 | 21.16 | 19.69 | 21.02 | 527,181 | +0.13(+0.61%) |
Jun 12, 2020 | 21.50 | 21.58 | 20.23 | 20.89 | 762,689 | +0.48(+2.36%) |
Jun 11, 2020 | 21.05 | 21.22 | 20.26 | 20.41 | 683,509 | -2.23(-9.84%) |
Jun 10, 2020 | 23.69 | 23.72 | 22.54 | 22.64 | 423,719 | -1.05(-4.42%) |
Jun 09, 2020 | 24.05 | 24.38 | 23.38 | 23.68 | 558,395 | -0.94(-3.80%) |
Jun 08, 2020 | 24.77 | 25.33 | 24.38 | 24.62 | 1,031,385 | +0.06(+0.26%) |
Jun 05, 2020 | 24.04 | 24.79 | 23.55 | 24.55 | 1,965,444 | +1.87(+8.26%) |
Jun 04, 2020 | 22.74 | 22.80 | 21.53 | 22.68 | 1,779,729 | +1.33(+6.22%) |
Jun 03, 2020 | 20.92 | 21.71 | 20.78 | 21.35 | 627,412 | +0.92(+4.49%) |
Jun 02, 2020 | 19.97 | 20.52 | 19.83 | 20.43 | 662,383 | +0.75(+3.79%) |