Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 20.71 | 21.54 | 20.71 | 21.36 | 9,927 | -0.05(-0.22%) |
Aug 28, 2020 | 21.27 | 21.40 | 21.27 | 21.40 | 729 | -0.09(-0.42%) |
Aug 27, 2020 | 20.85 | 21.49 | 20.85 | 21.49 | 27,250 | +0.30(+1.43%) |
Aug 26, 2020 | 21.19 | 21.19 | 20.91 | 21.19 | 1,593 | -0.26(-1.23%) |
Aug 25, 2020 | 21.21 | 21.46 | 20.86 | 21.46 | 8,770 | +0.10(+0.45%) |
Aug 24, 2020 | 20.88 | 21.39 | 20.88 | 21.36 | 33,307 | +0.13(+0.63%) |
Aug 21, 2020 | 20.91 | 21.23 | 20.87 | 21.23 | 3,962 | +0.13(+0.61%) |
Aug 20, 2020 | 20.91 | 21.10 | 20.91 | 21.10 | 554 | -0.37(-1.72%) |
Aug 19, 2020 | 21.46 | 21.47 | 21.42 | 21.47 | 2,229 | -0.02(-0.11%) |
Aug 18, 2020 | 20.80 | 21.50 | 20.71 | 21.49 | 1,114 | +0.05(+0.25%) |
Aug 17, 2020 | 21.43 | 21.47 | 21.42 | 21.44 | 2,769 | +0.38(+1.80%) |
Aug 14, 2020 | 21.06 | 21.06 | 21.06 | 21.06 | 104 | -0.33(-1.55%) |
Aug 13, 2020 | 20.72 | 21.48 | 20.72 | 21.39 | 15,204 | +0.90(+4.40%) |
Aug 12, 2020 | 20.44 | 20.55 | 19.81 | 20.49 | 2,187 | -0.31(-1.48%) |
Aug 11, 2020 | 20.70 | 20.79 | 20.41 | 20.79 | 1,906 | -0.12(-0.57%) |
Aug 10, 2020 | 20.69 | 20.91 | 20.62 | 20.91 | 1,147 | -0.27(-1.27%) |
Aug 07, 2020 | 21.00 | 21.18 | 21.00 | 21.18 | 1,459 | +0.45(+2.19%) |
Aug 06, 2020 | 20.67 | 20.77 | 20.62 | 20.73 | 1,061 | -0.28(-1.34%) |
Aug 05, 2020 | 21.15 | 21.16 | 21.01 | 21.01 | 8,777 | -0.48(-2.23%) |
Aug 04, 2020 | 21.53 | 21.53 | 21.42 | 21.49 | 1,570 | -0.02(-0.10%) |
Aug 03, 2020 | 21.51 | 21.53 | 21.48 | 21.51 | 1,470 | +0.04(+0.17%) |
Jul 31, 2020 | 20.65 | 21.57 | 20.65 | 21.48 | 1,564 | -0.08(-0.38%) |
Jul 30, 2020 | 21.35 | 21.56 | 21.35 | 21.56 | 5,803 | +0.55(+2.60%) |
Jul 29, 2020 | 21.23 | 21.25 | 20.56 | 21.01 | 6,234 | -0.45(-2.08%) |
Jul 28, 2020 | 21.19 | 21.46 | 21.15 | 21.46 | 63,875 | +0.33(+1.54%) |
Jul 27, 2020 | 21.18 | 21.30 | 20.41 | 21.13 | 2,363 | -0.49(-2.25%) |
Jul 24, 2020 | 21.67 | 21.72 | 21.62 | 21.62 | 2,189 | -0.35(-1.59%) |
Jul 23, 2020 | 21.45 | 21.97 | 19.61 | 21.97 | 77,969 | +0.05(+0.22%) |
Jul 22, 2020 | 21.82 | 21.93 | 21.81 | 21.92 | 21,729 | +0.06(+0.29%) |
Jul 21, 2020 | 21.88 | 21.88 | 21.85 | 21.85 | 275 | +0.12(+0.53%) |
Jul 20, 2020 | 21.67 | 21.74 | 21.60 | 21.74 | 5,801 | -0.13(-0.61%) |
Jul 17, 2020 | 20.18 | 21.87 | 20.18 | 21.87 | 4,588 | +0.23(+1.09%) |
Jul 16, 2020 | 21.76 | 21.83 | 21.60 | 21.64 | 21,665 | -0.15(-0.70%) |
Jul 15, 2020 | 20.17 | 21.79 | 20.15 | 21.79 | 8,747 | +0.16(+0.74%) |
Jul 14, 2020 | 21.48 | 21.63 | 20.21 | 21.63 | 1,805 | -0.08(-0.36%) |
Jul 13, 2020 | 20.00 | 21.76 | 20.00 | 21.71 | 7,796 | +0.11(+0.51%) |
Jul 10, 2020 | 21.24 | 21.70 | 21.24 | 21.60 | 9,176 | -0.14(-0.66%) |
Jul 09, 2020 | 21.74 | 21.74 | 21.69 | 21.74 | 712 | -0.01(-0.07%) |
Jul 08, 2020 | 21.48 | 21.76 | 21.48 | 21.76 | 5,401 | +0.57(+2.69%) |
Jul 07, 2020 | 21.10 | 21.19 | 21.10 | 21.19 | 2,221 | -0.33(-1.54%) |
Jul 06, 2020 | 21.31 | 21.56 | 21.30 | 21.52 | 6,003 | +0.86(+4.15%) |
Jul 02, 2020 | 19.79 | 20.66 | 19.79 | 20.66 | 5,839 | -0.41(-1.96%) |
Jul 01, 2020 | 21.02 | 21.08 | 21.02 | 21.07 | 3,711 | -0.03(-0.16%) |
Jun 30, 2020 | 21.11 | 21.11 | 20.92 | 21.11 | 3,232 | +0.06(+0.27%) |
Jun 29, 2020 | 20.17 | 21.05 | 20.17 | 21.05 | 3,007 | +0.32(+1.56%) |
Jun 26, 2020 | 19.60 | 20.73 | 19.60 | 20.73 | 1,564 | -0.32(-1.54%) |
Jun 25, 2020 | 21.05 | 21.05 | 21.05 | 21.05 | 130 | -0.11(-0.50%) |
Jun 24, 2020 | 21.20 | 21.22 | 20.66 | 21.15 | 14,232 | +0.03(+0.14%) |
Jun 23, 2020 | 21.10 | 21.24 | 21.09 | 21.13 | 5,292 | +1.52(+7.73%) |
Jun 22, 2020 | 19.61 | 19.61 | 19.61 | 19.61 | 138 | -0.82(-3.99%) |
Jun 19, 2020 | 20.57 | 20.95 | 19.70 | 20.43 | 1,459 | -0.70(-3.29%) |
Jun 18, 2020 | 21.12 | 21.12 | 21.12 | 21.12 | 15 | -0.05(-0.23%) |
Jun 17, 2020 | 20.73 | 21.87 | 20.73 | 21.17 | 10,334 | +0.08(+0.36%) |
Jun 16, 2020 | 21.00 | 21.09 | 20.92 | 21.09 | 6,373 | +0.40(+1.92%) |
Jun 15, 2020 | 19.37 | 20.69 | 19.37 | 20.69 | 1,777 | -0.12(-0.55%) |
Jun 12, 2020 | 20.72 | 20.84 | 20.46 | 20.81 | 12,200 | -0.30(-1.43%) |
Jun 11, 2020 | 19.50 | 21.11 | 19.50 | 21.11 | 2,676 | -0.55(-2.55%) |
Jun 10, 2020 | 21.72 | 21.76 | 21.39 | 21.66 | 19,306 | -0.14(-0.62%) |
Jun 09, 2020 | 21.54 | 21.87 | 20.82 | 21.80 | 37,718 | +0.97(+4.66%) |
Jun 08, 2020 | 21.55 | 21.55 | 20.70 | 20.83 | 1,182 | -0.50(-2.36%) |
Jun 05, 2020 | 19.39 | 21.83 | 19.39 | 21.33 | 13,556 | +1.26(+6.26%) |
Jun 04, 2020 | 18.05 | 20.08 | 18.05 | 20.08 | 25,731 | +0.31(+1.58%) |
Jun 03, 2020 | 19.00 | 19.76 | 18.89 | 19.76 | 10,102 | +0.67(+3.53%) |
Jun 02, 2020 | 19.00 | 19.09 | 17.55 | 19.09 | 3,567 | +0.44(+2.34%) |