Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 21.60 | 21.75 | 21.30 | 21.56 | 445,690 | -0.14(-0.66%) |
Aug 28, 2020 | 21.89 | 21.89 | 21.47 | 21.70 | 354,266 | -0.11(-0.50%) |
Aug 27, 2020 | 21.51 | 22.14 | 21.51 | 21.81 | 208,849 | +0.46(+2.13%) |
Aug 26, 2020 | 21.89 | 21.95 | 21.19 | 21.35 | 252,593 | -0.25(-1.17%) |
Aug 25, 2020 | 21.90 | 22.22 | 21.51 | 21.61 | 357,533 | -0.13(-0.62%) |
Aug 24, 2020 | 21.14 | 21.79 | 20.84 | 21.74 | 588,443 | +0.66(+3.12%) |
Aug 21, 2020 | 21.45 | 21.67 | 20.96 | 21.08 | 458,329 | -0.51(-2.38%) |
Aug 20, 2020 | 21.10 | 21.94 | 21.10 | 21.60 | 213,369 | +0.26(+1.23%) |
Aug 19, 2020 | 22.08 | 22.21 | 21.26 | 21.34 | 347,638 | -0.73(-3.33%) |
Aug 18, 2020 | 22.59 | 22.68 | 21.97 | 22.07 | 235,319 | -0.60(-2.64%) |
Aug 17, 2020 | 22.86 | 23.01 | 22.51 | 22.67 | 162,394 | -0.24(-1.07%) |
Aug 14, 2020 | 22.91 | 23.33 | 22.79 | 22.92 | 174,584 | -0.15(-0.66%) |
Aug 13, 2020 | 23.17 | 23.74 | 23.04 | 23.07 | 194,721 | -0.27(-1.16%) |
Aug 12, 2020 | 23.78 | 23.86 | 23.09 | 23.34 | 302,796 | -0.15(-0.65%) |
Aug 11, 2020 | 23.99 | 24.22 | 23.46 | 23.49 | 649,701 | +0.02(+0.07%) |
Aug 10, 2020 | 23.09 | 23.98 | 23.09 | 23.47 | 284,811 | +0.41(+1.79%) |
Aug 07, 2020 | 22.71 | 23.15 | 22.67 | 23.06 | 578,867 | +0.18(+0.77%) |
Aug 06, 2020 | 22.65 | 23.12 | 22.60 | 22.88 | 210,240 | +0.11(+0.48%) |
Aug 05, 2020 | 23.27 | 23.30 | 22.54 | 22.77 | 235,023 | -0.26(-1.14%) |
Aug 04, 2020 | 22.53 | 23.30 | 22.53 | 23.03 | 292,670 | +0.54(+2.40%) |
Aug 03, 2020 | 22.82 | 22.92 | 22.02 | 22.49 | 272,575 | -0.29(-1.26%) |
Jul 31, 2020 | 22.04 | 22.78 | 21.84 | 22.78 | 530,036 | +0.57(+2.54%) |
Jul 30, 2020 | 22.27 | 22.52 | 21.85 | 22.21 | 237,569 | -0.57(-2.48%) |
Jul 29, 2020 | 22.78 | 23.34 | 22.02 | 22.78 | 335,120 | +0.14(+0.60%) |
Jul 28, 2020 | 21.56 | 22.75 | 21.56 | 22.65 | 420,393 | +0.94(+4.35%) |
Jul 27, 2020 | 21.40 | 21.78 | 20.91 | 21.70 | 556,683 | +0.13(+0.59%) |
Jul 24, 2020 | 22.02 | 22.05 | 21.52 | 21.57 | 277,700 | -0.51(-2.33%) |
Jul 23, 2020 | 21.88 | 22.54 | 21.79 | 22.09 | 482,211 | -0.01(-0.04%) |
Jul 22, 2020 | 21.71 | 22.27 | 21.44 | 22.10 | 212,660 | +0.42(+1.95%) |
Jul 21, 2020 | 21.51 | 21.99 | 21.51 | 21.68 | 201,037 | +0.50(+2.35%) |
Jul 20, 2020 | 21.97 | 21.98 | 21.06 | 21.18 | 214,179 | -1.07(-4.82%) |
Jul 17, 2020 | 22.19 | 22.38 | 21.87 | 22.25 | 286,826 | +0.09(+0.42%) |
Jul 16, 2020 | 22.44 | 22.48 | 22.05 | 22.16 | 316,876 | -0.43(-1.91%) |
Jul 15, 2020 | 22.90 | 23.24 | 22.40 | 22.59 | 370,212 | +0.34(+1.52%) |
Jul 14, 2020 | 22.51 | 22.74 | 21.87 | 22.25 | 301,674 | -0.20(-0.90%) |
Jul 13, 2020 | 23.14 | 23.14 | 22.16 | 22.45 | 322,858 | -0.48(-2.10%) |
Jul 10, 2020 | 22.33 | 22.93 | 22.29 | 22.93 | 367,066 | +0.63(+2.84%) |
Jul 09, 2020 | 21.80 | 22.32 | 21.46 | 22.30 | 666,215 | +0.35(+1.61%) |
Jul 08, 2020 | 22.22 | 22.39 | 21.41 | 21.95 | 245,593 | -0.45(-2.00%) |
Jul 07, 2020 | 22.67 | 22.79 | 22.33 | 22.39 | 335,152 | -0.65(-2.82%) |
Jul 06, 2020 | 24.36 | 24.38 | 23.02 | 23.04 | 319,595 | -0.66(-2.78%) |
Jul 02, 2020 | 24.37 | 24.50 | 23.64 | 23.70 | 327,005 | -0.03(-0.14%) |
Jul 01, 2020 | 23.56 | 24.11 | 23.48 | 23.73 | 225,618 | +0.24(+1.04%) |
Jun 30, 2020 | 23.67 | 24.16 | 23.22 | 23.49 | 532,067 | -0.30(-1.28%) |
Jun 29, 2020 | 24.06 | 24.21 | 23.50 | 23.79 | 453,486 | +0.26(+1.11%) |
Jun 26, 2020 | 23.30 | 23.73 | 22.96 | 23.53 | 1,928,018 | -0.04(-0.18%) |
Jun 25, 2020 | 22.83 | 23.58 | 22.71 | 23.57 | 476,551 | +0.54(+2.34%) |
Jun 24, 2020 | 23.52 | 23.73 | 22.26 | 23.03 | 352,500 | -0.97(-4.04%) |
Jun 23, 2020 | 24.35 | 24.59 | 23.75 | 24.00 | 443,445 | +0.09(+0.39%) |
Jun 22, 2020 | 23.64 | 24.11 | 23.29 | 23.91 | 533,534 | +0.05(+0.21%) |
Jun 19, 2020 | 25.51 | 25.56 | 23.86 | 23.86 | 1,277,562 | -1.22(-4.88%) |
Jun 18, 2020 | 24.66 | 25.39 | 24.66 | 25.08 | 375,427 | -0.12(-0.47%) |
Jun 17, 2020 | 26.33 | 26.33 | 25.18 | 25.20 | 300,356 | -1.12(-4.26%) |
Jun 16, 2020 | 26.83 | 26.97 | 26.05 | 26.32 | 448,123 | +0.92(+3.62%) |
Jun 15, 2020 | 24.03 | 25.72 | 24.03 | 25.40 | 436,529 | +0.13(+0.53%) |
Jun 12, 2020 | 25.17 | 25.56 | 24.35 | 25.27 | 598,305 | +1.43(+6.02%) |
Jun 11, 2020 | 24.40 | 25.24 | 23.66 | 23.84 | 575,039 | -2.23(-8.55%) |
Jun 10, 2020 | 27.72 | 27.88 | 26.06 | 26.06 | 763,536 | -1.86(-6.65%) |
Jun 09, 2020 | 28.33 | 28.73 | 27.78 | 27.92 | 571,720 | -1.31(-4.48%) |
Jun 08, 2020 | 28.32 | 29.24 | 27.97 | 29.23 | 528,050 | +1.69(+6.15%) |
Jun 05, 2020 | 27.55 | 28.59 | 27.29 | 27.53 | 550,052 | +1.44(+5.53%) |
Jun 04, 2020 | 24.65 | 26.10 | 23.92 | 26.09 | 646,305 | +1.42(+5.74%) |
Jun 03, 2020 | 23.16 | 24.85 | 23.14 | 24.67 | 812,570 | +2.05(+9.04%) |
Jun 02, 2020 | 22.68 | 22.88 | 22.33 | 22.63 | 445,267 | +0.33(+1.47%) |