Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 21.51 | 22.36 | 21.23 | 22.25 | 4,180,363 | +1.01(+4.74%) |
Aug 28, 2020 | 21.88 | 22.00 | 20.74 | 21.24 | 4,210,576 | -0.93(-4.19%) |
Aug 27, 2020 | 22.38 | 22.73 | 22.16 | 22.17 | 1,318,137 | -0.14(-0.65%) |
Aug 26, 2020 | 21.96 | 22.46 | 21.84 | 22.32 | 1,489,736 | +0.35(+1.59%) |
Aug 25, 2020 | 21.97 | 22.04 | 21.73 | 21.97 | 1,399,808 | +0.24(+1.10%) |
Aug 24, 2020 | 21.27 | 21.78 | 21.18 | 21.73 | 2,280,050 | +0.42(+1.96%) |
Aug 21, 2020 | 21.23 | 21.42 | 21.14 | 21.31 | 1,596,092 | +0.20(+0.93%) |
Aug 20, 2020 | 20.73 | 21.19 | 20.70 | 21.12 | 1,271,549 | +0.32(+1.52%) |
Aug 19, 2020 | 20.81 | 20.94 | 20.66 | 20.80 | 1,434,852 | -0.05(-0.25%) |
Aug 18, 2020 | 21.01 | 21.12 | 20.74 | 20.85 | 2,158,906 | -0.17(-0.81%) |
Aug 17, 2020 | 20.55 | 21.02 | 20.55 | 21.02 | 2,059,061 | +0.57(+2.80%) |
Aug 14, 2020 | 20.40 | 20.78 | 20.35 | 20.45 | 1,582,496 | +0.05(+0.25%) |
Aug 13, 2020 | 20.25 | 20.51 | 20.11 | 20.40 | 1,406,468 | +0.27(+1.36%) |
Aug 12, 2020 | 19.86 | 20.49 | 19.79 | 20.13 | 2,158,968 | +0.67(+3.42%) |
Aug 11, 2020 | 18.77 | 19.52 | 18.47 | 19.46 | 2,678,771 | +0.78(+4.16%) |
Aug 10, 2020 | 19.62 | 19.90 | 18.47 | 18.69 | 2,446,029 | -0.78(-4.03%) |
Aug 07, 2020 | 21.36 | 21.46 | 19.36 | 19.47 | 2,703,324 | -1.53(-7.27%) |
Aug 06, 2020 | 21.23 | 21.43 | 20.79 | 21.00 | 1,405,100 | -0.23(-1.08%) |
Aug 05, 2020 | 21.15 | 21.36 | 20.97 | 21.23 | 1,261,793 | +0.08(+0.36%) |
Aug 04, 2020 | 21.11 | 21.30 | 20.71 | 21.15 | 1,611,404 | +0.00(+0.00%) |
Aug 03, 2020 | 21.24 | 21.62 | 20.91 | 21.15 | 1,709,666 | -0.01(-0.04%) |
Jul 31, 2020 | 20.80 | 21.19 | 20.61 | 21.16 | 2,549,552 | +0.46(+2.23%) |
Jul 30, 2020 | 21.12 | 21.21 | 20.55 | 20.70 | 1,852,190 | -0.63(-2.96%) |
Jul 29, 2020 | 21.42 | 21.52 | 21.25 | 21.33 | 1,021,004 | -0.10(-0.48%) |
Jul 28, 2020 | 21.68 | 21.77 | 21.40 | 21.43 | 966,219 | -0.20(-0.95%) |
Jul 27, 2020 | 21.57 | 22.14 | 21.51 | 21.64 | 1,246,793 | +0.04(+0.20%) |
Jul 24, 2020 | 21.80 | 21.95 | 21.47 | 21.59 | 2,035,375 | -0.61(-2.77%) |
Jul 23, 2020 | 22.26 | 22.40 | 21.94 | 22.21 | 1,269,234 | -0.03(-0.15%) |
Jul 22, 2020 | 22.42 | 22.60 | 22.06 | 22.24 | 1,140,177 | -0.05(-0.23%) |
Jul 21, 2020 | 22.61 | 22.88 | 22.22 | 22.29 | 1,451,852 | -0.22(-0.99%) |
Jul 20, 2020 | 21.76 | 22.68 | 21.69 | 22.52 | 2,172,585 | +0.76(+3.49%) |
Jul 17, 2020 | 22.09 | 22.16 | 21.72 | 21.76 | 1,232,875 | -0.12(-0.55%) |
Jul 16, 2020 | 22.21 | 22.41 | 21.77 | 21.88 | 997,430 | -0.38(-1.72%) |
Jul 15, 2020 | 21.42 | 22.40 | 21.36 | 22.26 | 2,252,471 | +0.84(+3.92%) |
Jul 14, 2020 | 20.88 | 21.47 | 20.72 | 21.42 | 1,124,727 | +0.66(+3.19%) |
Jul 13, 2020 | 20.87 | 21.28 | 20.68 | 20.76 | 1,503,764 | -0.03(-0.12%) |
Jul 10, 2020 | 20.98 | 21.01 | 20.61 | 20.78 | 778,941 | -0.20(-0.94%) |
Jul 09, 2020 | 21.67 | 21.94 | 20.68 | 20.98 | 1,437,224 | -0.57(-2.65%) |
Jul 08, 2020 | 20.72 | 21.75 | 20.72 | 21.55 | 1,986,131 | +0.82(+3.95%) |
Jul 07, 2020 | 20.38 | 20.85 | 20.25 | 20.73 | 1,821,019 | +0.36(+1.78%) |
Jul 06, 2020 | 20.61 | 20.73 | 20.26 | 20.37 | 1,050,357 | -0.06(-0.31%) |
Jul 02, 2020 | 20.36 | 20.83 | 20.31 | 20.43 | 1,210,020 | +0.21(+1.05%) |
Jul 01, 2020 | 19.97 | 20.24 | 19.74 | 20.22 | 1,108,017 | +0.09(+0.42%) |
Jun 30, 2020 | 20.08 | 20.34 | 19.89 | 20.14 | 1,336,595 | +0.14(+0.73%) |
Jun 29, 2020 | 19.56 | 20.17 | 19.44 | 19.99 | 1,055,483 | +0.48(+2.45%) |
Jun 26, 2020 | 20.22 | 20.39 | 19.20 | 19.51 | 2,911,011 | -0.77(-3.79%) |
Jun 25, 2020 | 19.70 | 20.33 | 19.66 | 20.28 | 1,299,870 | +0.47(+2.37%) |
Jun 24, 2020 | 19.89 | 20.13 | 19.58 | 19.81 | 1,155,842 | -0.08(-0.39%) |
Jun 23, 2020 | 20.16 | 20.51 | 19.84 | 19.89 | 1,128,979 | -0.25(-1.23%) |
Jun 22, 2020 | 20.21 | 20.35 | 19.63 | 20.14 | 1,869,021 | +0.06(+0.30%) |
Jun 19, 2020 | 19.99 | 20.25 | 19.66 | 20.08 | 2,597,957 | +0.21(+1.07%) |
Jun 18, 2020 | 19.99 | 20.13 | 19.73 | 19.86 | 1,470,262 | -0.03(-0.17%) |
Jun 17, 2020 | 19.38 | 20.06 | 19.23 | 19.90 | 1,816,788 | +0.39(+2.01%) |
Jun 16, 2020 | 19.62 | 19.75 | 19.14 | 19.50 | 1,806,696 | -0.06(-0.31%) |
Jun 15, 2020 | 20.05 | 20.68 | 18.96 | 19.56 | 4,365,320 | -0.44(-2.18%) |
Jun 12, 2020 | 20.08 | 20.46 | 19.56 | 20.00 | 2,445,943 | +0.00(+0.00%) |
Jun 11, 2020 | 19.65 | 20.12 | 19.53 | 20.00 | 1,559,729 | +0.37(+1.87%) |
Jun 10, 2020 | 19.65 | 19.77 | 19.10 | 19.63 | 1,394,709 | +0.05(+0.26%) |
Jun 09, 2020 | 19.43 | 19.82 | 19.28 | 19.58 | 1,435,937 | +0.41(+2.14%) |
Jun 08, 2020 | 18.58 | 19.25 | 18.55 | 19.17 | 2,084,331 | +0.59(+3.17%) |
Jun 05, 2020 | 19.02 | 19.25 | 18.55 | 18.58 | 1,678,370 | -0.60(-3.11%) |
Jun 04, 2020 | 18.61 | 19.28 | 18.48 | 19.18 | 2,337,367 | +0.49(+2.65%) |
Jun 03, 2020 | 19.35 | 20.00 | 18.56 | 18.69 | 1,804,522 | -0.69(-3.57%) |
Jun 02, 2020 | 20.52 | 20.60 | 19.31 | 19.38 | 1,492,718 | -1.30(-6.27%) |