Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 22.57 | 22.70 | 22.38 | 22.55 | 778,217 | -0.11(-0.51%) |
Aug 28, 2020 | 22.62 | 22.68 | 22.47 | 22.67 | 503,776 | +0.31(+1.38%) |
Aug 27, 2020 | 22.50 | 22.54 | 22.29 | 22.36 | 756,246 | -0.32(-1.40%) |
Aug 26, 2020 | 22.54 | 22.68 | 22.47 | 22.68 | 889,468 | +0.22(+0.98%) |
Aug 25, 2020 | 22.45 | 22.50 | 22.36 | 22.46 | 716,303 | +0.26(+1.19%) |
Aug 24, 2020 | 22.04 | 22.25 | 22.03 | 22.19 | 718,706 | +0.21(+0.96%) |
Aug 21, 2020 | 22.01 | 22.03 | 21.82 | 21.98 | 660,966 | -0.08(-0.36%) |
Aug 20, 2020 | 22.13 | 22.17 | 21.94 | 22.06 | 701,311 | -0.44(-1.96%) |
Aug 19, 2020 | 22.71 | 22.74 | 22.48 | 22.50 | 395,392 | -0.04(-0.20%) |
Aug 18, 2020 | 22.68 | 22.76 | 22.53 | 22.55 | 521,401 | -0.15(-0.66%) |
Aug 17, 2020 | 22.78 | 22.84 | 22.56 | 22.70 | 1,666,985 | +0.27(+1.22%) |
Aug 14, 2020 | 22.36 | 22.55 | 22.28 | 22.42 | 580,557 | -0.14(-0.63%) |
Aug 13, 2020 | 22.72 | 22.82 | 22.52 | 22.56 | 390,376 | -0.28(-1.24%) |
Aug 12, 2020 | 22.95 | 23.08 | 22.85 | 22.85 | 583,509 | +0.28(+1.25%) |
Aug 11, 2020 | 22.77 | 22.81 | 22.53 | 22.56 | 766,631 | +0.63(+2.85%) |
Aug 10, 2020 | 21.85 | 22.03 | 21.81 | 21.94 | 1,484,792 | +0.19(+0.85%) |
Aug 07, 2020 | 21.40 | 21.76 | 21.29 | 21.75 | 1,640,847 | -0.50(-2.26%) |
Aug 06, 2020 | 22.09 | 22.28 | 22.08 | 22.26 | 869,996 | -0.33(-1.44%) |
Aug 05, 2020 | 22.61 | 22.65 | 22.33 | 22.58 | 878,173 | -0.31(-1.35%) |
Aug 04, 2020 | 22.80 | 22.96 | 22.72 | 22.89 | 731,911 | +0.78(+3.51%) |
Aug 03, 2020 | 21.71 | 22.17 | 21.66 | 22.11 | 736,563 | +0.64(+3.00%) |
Jul 31, 2020 | 21.52 | 21.57 | 21.29 | 21.47 | 1,084,447 | -0.85(-3.79%) |
Jul 30, 2020 | 22.11 | 22.35 | 22.00 | 22.32 | 548,345 | -0.43(-1.90%) |
Jul 29, 2020 | 22.42 | 22.78 | 22.40 | 22.75 | 1,072,156 | -0.01(-0.04%) |
Jul 28, 2020 | 22.68 | 22.85 | 22.65 | 22.76 | 779,212 | -0.27(-1.19%) |
Jul 27, 2020 | 22.97 | 23.08 | 22.86 | 23.03 | 462,748 | +0.34(+1.52%) |
Jul 24, 2020 | 22.76 | 22.85 | 22.64 | 22.69 | 422,573 | -0.13(-0.58%) |
Jul 23, 2020 | 22.90 | 23.09 | 22.80 | 22.82 | 557,257 | -0.08(-0.35%) |
Jul 22, 2020 | 22.80 | 22.95 | 22.78 | 22.90 | 337,607 | +0.09(+0.39%) |
Jul 21, 2020 | 22.79 | 22.97 | 22.76 | 22.81 | 1,107,366 | -0.31(-1.33%) |
Jul 20, 2020 | 23.01 | 23.15 | 22.99 | 23.12 | 388,749 | -0.01(-0.04%) |
Jul 17, 2020 | 23.23 | 23.25 | 23.06 | 23.13 | 460,453 | -0.19(-0.79%) |
Jul 16, 2020 | 23.32 | 23.43 | 23.19 | 23.31 | 499,519 | -0.05(-0.23%) |
Jul 15, 2020 | 23.43 | 23.48 | 23.19 | 23.37 | 966,402 | +0.48(+2.12%) |
Jul 14, 2020 | 22.77 | 22.92 | 22.59 | 22.88 | 467,627 | +0.11(+0.50%) |
Jul 13, 2020 | 23.01 | 23.04 | 22.73 | 22.77 | 887,964 | +0.48(+2.14%) |
Jul 10, 2020 | 21.90 | 22.32 | 21.89 | 22.29 | 1,438,633 | +0.23(+1.04%) |
Jul 09, 2020 | 22.42 | 22.42 | 21.97 | 22.06 | 454,904 | -0.31(-1.38%) |
Jul 08, 2020 | 22.40 | 22.49 | 22.26 | 22.37 | 454,579 | -0.26(-1.17%) |
Jul 07, 2020 | 22.90 | 22.92 | 22.63 | 22.63 | 402,397 | -0.42(-1.84%) |
Jul 06, 2020 | 23.12 | 23.12 | 22.98 | 23.06 | 825,326 | +0.28(+1.24%) |
Jul 02, 2020 | 22.81 | 23.01 | 22.73 | 22.78 | 591,217 | +0.41(+1.81%) |
Jul 01, 2020 | 22.20 | 22.43 | 22.18 | 22.37 | 787,698 | -0.17(-0.74%) |
Jun 30, 2020 | 22.56 | 22.60 | 22.41 | 22.54 | 648,497 | -0.02(-0.08%) |
Jun 29, 2020 | 22.47 | 22.65 | 22.38 | 22.55 | 812,961 | +0.22(+0.99%) |
Jun 26, 2020 | 22.79 | 22.80 | 22.22 | 22.33 | 1,854,175 | -0.72(-3.12%) |
Jun 25, 2020 | 22.82 | 23.09 | 22.76 | 23.05 | 1,229,558 | -0.04(-0.15%) |
Jun 24, 2020 | 23.48 | 23.48 | 23.06 | 23.09 | 861,716 | -0.61(-2.59%) |
Jun 23, 2020 | 23.99 | 23.99 | 23.70 | 23.70 | 1,066,491 | +0.04(+0.15%) |
Jun 22, 2020 | 23.55 | 23.72 | 23.38 | 23.67 | 556,346 | +0.18(+0.75%) |
Jun 19, 2020 | 23.84 | 23.94 | 23.48 | 23.49 | 975,331 | -0.46(-1.91%) |
Jun 18, 2020 | 23.83 | 23.98 | 23.77 | 23.95 | 425,899 | +0.04(+0.18%) |
Jun 17, 2020 | 24.01 | 24.09 | 23.81 | 23.91 | 421,505 | -0.07(-0.29%) |
Jun 16, 2020 | 24.11 | 24.38 | 23.72 | 23.98 | 780,930 | +0.85(+3.68%) |
Jun 15, 2020 | 22.50 | 23.23 | 22.47 | 23.12 | 1,198,283 | -0.07(-0.30%) |
Jun 12, 2020 | 23.32 | 23.37 | 22.86 | 23.20 | 1,451,952 | +0.54(+2.40%) |
Jun 11, 2020 | 23.25 | 23.30 | 22.56 | 22.65 | 984,583 | -1.88(-7.66%) |
Jun 10, 2020 | 24.67 | 24.67 | 24.33 | 24.53 | 932,529 | +0.11(+0.47%) |
Jun 09, 2020 | 24.27 | 24.54 | 24.16 | 24.42 | 551,305 | -0.25(-1.03%) |
Jun 08, 2020 | 24.57 | 24.67 | 24.42 | 24.67 | 690,755 | +0.10(+0.39%) |
Jun 05, 2020 | 24.70 | 24.93 | 24.50 | 24.57 | 1,057,652 | +0.92(+3.90%) |
Jun 04, 2020 | 23.61 | 23.84 | 23.52 | 23.65 | 766,122 | -0.06(-0.26%) |
Jun 03, 2020 | 23.54 | 23.82 | 23.53 | 23.71 | 599,625 | +0.47(+2.00%) |
Jun 02, 2020 | 23.29 | 23.38 | 23.18 | 23.25 | 736,302 | +0.09(+0.38%) |