Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 23.10 | 23.10 | 22.81 | 22.91 | 230,535 | -0.33(-1.40%) |
Aug 28, 2020 | 23.18 | 23.27 | 23.08 | 23.24 | 140,121 | +0.26(+1.15%) |
Aug 27, 2020 | 23.12 | 23.13 | 22.90 | 22.98 | 248,859 | -0.18(-0.79%) |
Aug 26, 2020 | 23.22 | 23.28 | 23.12 | 23.16 | 147,052 | -0.12(-0.52%) |
Aug 25, 2020 | 23.38 | 23.42 | 23.14 | 23.28 | 240,540 | -0.10(-0.43%) |
Aug 24, 2020 | 23.30 | 23.38 | 23.26 | 23.38 | 171,043 | +0.33(+1.41%) |
Aug 21, 2020 | 23.04 | 23.06 | 22.93 | 23.06 | 166,925 | -0.10(-0.44%) |
Aug 20, 2020 | 23.02 | 23.18 | 22.96 | 23.16 | 130,242 | +0.02(+0.09%) |
Aug 19, 2020 | 23.32 | 23.36 | 23.12 | 23.14 | 241,330 | -0.18(-0.78%) |
Aug 18, 2020 | 23.44 | 23.44 | 23.24 | 23.32 | 153,302 | -0.06(-0.26%) |
Aug 17, 2020 | 23.40 | 23.44 | 23.36 | 23.38 | 126,190 | +0.00(+0.00%) |
Aug 14, 2020 | 23.28 | 23.44 | 23.26 | 23.38 | 206,173 | +0.12(+0.52%) |
Aug 13, 2020 | 23.38 | 23.48 | 23.22 | 23.26 | 137,575 | -0.12(-0.52%) |
Aug 12, 2020 | 23.44 | 23.52 | 23.38 | 23.38 | 269,172 | +0.14(+0.61%) |
Aug 11, 2020 | 23.26 | 23.52 | 23.20 | 23.24 | 308,159 | +0.08(+0.35%) |
Aug 10, 2020 | 22.98 | 23.17 | 22.98 | 23.16 | 218,321 | +0.28(+1.24%) |
Aug 07, 2020 | 22.83 | 22.93 | 22.71 | 22.87 | 125,022 | -0.14(-0.62%) |
Aug 06, 2020 | 23.04 | 23.04 | 22.89 | 23.02 | 138,649 | -0.06(-0.26%) |
Aug 05, 2020 | 23.00 | 23.14 | 23.00 | 23.08 | 144,204 | +0.22(+0.98%) |
Aug 04, 2020 | 22.57 | 22.85 | 22.55 | 22.85 | 150,312 | +0.28(+1.25%) |
Aug 03, 2020 | 22.47 | 22.61 | 22.37 | 22.57 | 170,311 | +0.10(+0.45%) |
Jul 31, 2020 | 22.67 | 22.69 | 22.33 | 22.47 | 162,120 | -0.28(-1.24%) |
Jul 30, 2020 | 22.69 | 22.79 | 22.47 | 22.75 | 214,721 | -0.20(-0.88%) |
Jul 29, 2020 | 22.83 | 23.02 | 22.83 | 22.95 | 309,976 | +0.12(+0.53%) |
Jul 28, 2020 | 22.89 | 22.95 | 22.79 | 22.83 | 165,430 | -0.10(-0.44%) |
Jul 27, 2020 | 22.81 | 22.93 | 22.77 | 22.93 | 196,071 | +0.17(+0.75%) |
Jul 24, 2020 | 22.73 | 22.81 | 22.67 | 22.76 | 154,244 | -0.03(-0.13%) |
Jul 23, 2020 | 23.04 | 23.06 | 22.71 | 22.79 | 170,838 | -0.30(-1.31%) |
Jul 22, 2020 | 23.02 | 23.11 | 22.97 | 23.10 | 106,290 | +0.06(+0.26%) |
Jul 21, 2020 | 22.95 | 23.12 | 22.95 | 23.04 | 212,840 | +0.22(+0.97%) |
Jul 20, 2020 | 22.83 | 22.83 | 22.69 | 22.81 | 138,361 | +0.08(+0.36%) |
Jul 17, 2020 | 22.79 | 22.80 | 22.66 | 22.73 | 111,745 | -0.08(-0.35%) |
Jul 16, 2020 | 22.83 | 22.91 | 22.73 | 22.81 | 134,511 | -0.08(-0.35%) |
Jul 15, 2020 | 22.83 | 22.93 | 22.75 | 22.89 | 176,500 | +0.20(+0.89%) |
Jul 14, 2020 | 22.37 | 22.69 | 22.31 | 22.69 | 141,177 | +0.26(+1.17%) |
Jul 13, 2020 | 22.65 | 22.81 | 22.39 | 22.43 | 227,742 | -0.04(-0.18%) |
Jul 10, 2020 | 22.33 | 22.51 | 22.26 | 22.47 | 132,697 | +0.06(+0.27%) |
Jul 09, 2020 | 22.75 | 22.75 | 22.27 | 22.41 | 183,796 | -0.36(-1.60%) |
Jul 08, 2020 | 22.59 | 22.78 | 22.51 | 22.77 | 141,725 | +0.22(+0.98%) |
Jul 07, 2020 | 22.81 | 22.85 | 22.55 | 22.55 | 131,626 | -0.46(-2.02%) |
Jul 06, 2020 | 23.06 | 23.12 | 22.91 | 23.02 | 161,903 | +0.52(+2.33%) |
Jul 02, 2020 | 22.67 | 22.79 | 22.47 | 22.49 | 176,504 | +0.26(+1.17%) |
Jul 01, 2020 | 22.13 | 22.38 | 22.11 | 22.23 | 241,892 | +0.14(+0.64%) |
Jun 30, 2020 | 22.07 | 22.14 | 21.91 | 22.09 | 238,528 | -0.08(-0.36%) |
Jun 29, 2020 | 22.03 | 22.21 | 21.92 | 22.17 | 167,154 | +0.20(+0.91%) |
Jun 26, 2020 | 22.27 | 22.29 | 21.91 | 21.97 | 200,850 | -0.48(-2.14%) |
Jun 25, 2020 | 22.05 | 22.45 | 21.99 | 22.45 | 148,433 | +0.26(+1.17%) |
Jun 24, 2020 | 22.57 | 22.61 | 21.97 | 22.19 | 238,690 | -0.66(-2.89%) |
Jun 23, 2020 | 22.83 | 22.94 | 22.81 | 22.85 | 269,993 | +0.18(+0.80%) |
Jun 22, 2020 | 22.59 | 22.67 | 22.47 | 22.67 | 164,955 | +0.08(+0.35%) |
Jun 19, 2020 | 22.97 | 22.99 | 22.51 | 22.59 | 144,277 | -0.12(-0.53%) |
Jun 18, 2020 | 22.77 | 22.83 | 22.63 | 22.71 | 90,975 | -0.06(-0.26%) |
Jun 17, 2020 | 22.97 | 23.05 | 22.73 | 22.77 | 179,972 | -0.08(-0.35%) |
Jun 16, 2020 | 23.31 | 23.41 | 22.67 | 22.85 | 194,710 | +0.12(+0.53%) |
Jun 15, 2020 | 22.05 | 22.85 | 22.01 | 22.73 | 205,015 | -0.10(-0.44%) |
Jun 12, 2020 | 22.71 | 22.95 | 22.37 | 22.83 | 292,145 | +0.62(+2.80%) |
Jun 11, 2020 | 22.95 | 22.97 | 22.15 | 22.21 | 423,367 | -1.64(-6.89%) |
Jun 10, 2020 | 24.25 | 24.25 | 23.59 | 23.85 | 274,232 | -0.42(-1.73%) |
Jun 09, 2020 | 24.59 | 24.59 | 24.05 | 24.27 | 371,869 | -0.70(-2.81%) |
Jun 08, 2020 | 24.31 | 25.00 | 24.31 | 24.98 | 356,374 | +0.98(+4.09%) |
Jun 05, 2020 | 23.79 | 24.29 | 23.79 | 23.99 | 506,017 | +1.00(+4.36%) |
Jun 04, 2020 | 22.81 | 23.05 | 22.58 | 22.99 | 181,367 | +0.02(+0.09%) |
Jun 03, 2020 | 22.35 | 22.97 | 22.33 | 22.97 | 262,876 | +0.95(+4.32%) |
Jun 02, 2020 | 21.82 | 22.14 | 21.82 | 22.02 | 239,684 | +0.46(+2.12%) |