Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 22.54 | 22.58 | 22.49 | 22.55 | 205,394 | -0.03(-0.11%) |
Aug 28, 2020 | 22.49 | 22.62 | 22.41 | 22.58 | 1,065,005 | +0.28(+1.25%) |
Aug 27, 2020 | 22.43 | 22.43 | 22.30 | 22.30 | 111,205 | -0.07(-0.30%) |
Aug 26, 2020 | 22.38 | 22.38 | 22.32 | 22.37 | 109,406 | -0.02(-0.08%) |
Aug 25, 2020 | 22.39 | 22.42 | 22.33 | 22.38 | 177,368 | +0.03(+0.11%) |
Aug 24, 2020 | 22.42 | 22.43 | 22.36 | 22.36 | 113,777 | +0.01(+0.04%) |
Aug 21, 2020 | 22.36 | 22.36 | 22.32 | 22.35 | 81,011 | -0.09(-0.41%) |
Aug 20, 2020 | 22.33 | 22.44 | 22.33 | 22.44 | 197,263 | +0.01(+0.04%) |
Aug 19, 2020 | 22.54 | 22.55 | 22.37 | 22.43 | 52,224 | -0.07(-0.30%) |
Aug 18, 2020 | 22.41 | 22.50 | 22.40 | 22.50 | 85,831 | +0.15(+0.68%) |
Aug 17, 2020 | 22.39 | 22.40 | 22.34 | 22.35 | 93,857 | -0.03(-0.15%) |
Aug 14, 2020 | 22.35 | 22.44 | 22.35 | 22.38 | 76,978 | -0.02(-0.08%) |
Aug 13, 2020 | 22.42 | 22.44 | 22.38 | 22.40 | 91,223 | +0.00(+0.00%) |
Aug 12, 2020 | 22.38 | 22.41 | 22.33 | 22.40 | 113,604 | +0.02(+0.08%) |
Aug 11, 2020 | 22.39 | 22.49 | 22.38 | 22.38 | 229,401 | +0.03(+0.11%) |
Aug 10, 2020 | 22.46 | 22.48 | 22.35 | 22.36 | 137,588 | -0.06(-0.26%) |
Aug 07, 2020 | 22.43 | 22.44 | 22.37 | 22.42 | 87,534 | -0.13(-0.56%) |
Aug 06, 2020 | 22.51 | 22.57 | 22.50 | 22.54 | 110,551 | -0.05(-0.22%) |
Aug 05, 2020 | 22.58 | 22.65 | 22.58 | 22.59 | 210,949 | +0.05(+0.22%) |
Aug 04, 2020 | 22.44 | 22.59 | 22.44 | 22.54 | 93,754 | +0.05(+0.22%) |
Aug 03, 2020 | 22.43 | 22.54 | 22.43 | 22.49 | 128,919 | -0.05(-0.22%) |
Jul 31, 2020 | 22.59 | 22.62 | 22.53 | 22.54 | 102,672 | -0.13(-0.56%) |
Jul 30, 2020 | 22.56 | 22.67 | 22.55 | 22.67 | 114,022 | +0.00(+0.00%) |
Jul 29, 2020 | 22.59 | 22.69 | 22.59 | 22.67 | 271,077 | +0.07(+0.30%) |
Jul 28, 2020 | 22.57 | 22.62 | 22.56 | 22.60 | 90,826 | -0.04(-0.19%) |
Jul 27, 2020 | 22.58 | 22.73 | 22.58 | 22.64 | 227,129 | +0.11(+0.48%) |
Jul 24, 2020 | 22.45 | 22.54 | 22.45 | 22.53 | 86,373 | +0.03(+0.11%) |
Jul 23, 2020 | 22.46 | 22.55 | 22.46 | 22.51 | 121,450 | -0.04(-0.19%) |
Jul 22, 2020 | 22.48 | 22.56 | 22.48 | 22.55 | 171,143 | +0.11(+0.49%) |
Jul 21, 2020 | 22.34 | 22.50 | 22.34 | 22.44 | 265,386 | +0.23(+1.02%) |
Jul 20, 2020 | 22.18 | 22.27 | 22.18 | 22.22 | 135,385 | -0.02(-0.08%) |
Jul 17, 2020 | 22.17 | 22.23 | 22.16 | 22.23 | 308,254 | +0.11(+0.49%) |
Jul 16, 2020 | 22.18 | 22.27 | 22.11 | 22.12 | 1,992,405 | -0.08(-0.34%) |
Jul 15, 2020 | 22.24 | 22.29 | 22.19 | 22.20 | 96,495 | +0.01(+0.04%) |
Jul 14, 2020 | 22.07 | 22.19 | 22.07 | 22.19 | 83,837 | +0.10(+0.46%) |
Jul 13, 2020 | 22.22 | 22.24 | 22.07 | 22.09 | 226,016 | -0.09(-0.42%) |
Jul 10, 2020 | 22.15 | 22.22 | 22.14 | 22.18 | 915,602 | -0.02(-0.08%) |
Jul 09, 2020 | 22.23 | 22.27 | 22.16 | 22.20 | 154,921 | +0.02(+0.08%) |
Jul 08, 2020 | 22.03 | 22.19 | 22.03 | 22.18 | 544,055 | +0.16(+0.73%) |
Jul 07, 2020 | 22.04 | 22.10 | 22.01 | 22.02 | 183,970 | -0.09(-0.42%) |
Jul 06, 2020 | 22.09 | 22.13 | 22.06 | 22.11 | 152,694 | +0.02(+0.08%) |
Jul 02, 2020 | 22.08 | 22.13 | 22.06 | 22.10 | 76,498 | +0.08(+0.34%) |
Jul 01, 2020 | 21.94 | 22.02 | 21.94 | 22.02 | 77,284 | +0.08(+0.36%) |
Jun 30, 2020 | 21.88 | 21.94 | 21.87 | 21.94 | 326,834 | -0.01(-0.04%) |
Jun 29, 2020 | 21.98 | 22.00 | 21.94 | 21.95 | 217,345 | +0.01(+0.04%) |
Jun 26, 2020 | 21.97 | 22.00 | 21.93 | 21.94 | 140,223 | -0.13(-0.61%) |
Jun 25, 2020 | 21.97 | 22.09 | 21.94 | 22.08 | 1,633,246 | +0.08(+0.38%) |
Jun 24, 2020 | 22.04 | 22.07 | 21.97 | 21.99 | 5,447,303 | -0.12(-0.53%) |
Jun 23, 2020 | 22.09 | 22.15 | 22.08 | 22.11 | 1,327,931 | +0.04(+0.19%) |
Jun 22, 2020 | 22.02 | 22.10 | 22.02 | 22.07 | 3,531,205 | +0.03(+0.15%) |
Jun 19, 2020 | 22.00 | 22.08 | 21.99 | 22.04 | 401,321 | +0.08(+0.38%) |
Jun 18, 2020 | 22.03 | 22.04 | 21.89 | 21.95 | 1,994,584 | -0.08(-0.38%) |
Jun 17, 2020 | 22.09 | 22.12 | 22.01 | 22.04 | 147,690 | -0.03(-0.15%) |
Jun 16, 2020 | 22.24 | 22.24 | 22.05 | 22.07 | 169,852 | -0.14(-0.64%) |
Jun 15, 2020 | 21.99 | 22.24 | 21.97 | 22.21 | 178,135 | +0.07(+0.30%) |
Jun 12, 2020 | 22.18 | 22.24 | 22.09 | 22.14 | 257,753 | +0.03(+0.11%) |
Jun 11, 2020 | 22.26 | 22.33 | 22.07 | 22.12 | 208,471 | -0.43(-1.89%) |
Jun 10, 2020 | 22.47 | 22.56 | 22.39 | 22.55 | 185,723 | +0.18(+0.82%) |
Jun 09, 2020 | 22.30 | 22.43 | 22.30 | 22.36 | 350,861 | -0.08(-0.34%) |
Jun 08, 2020 | 22.38 | 22.47 | 22.35 | 22.44 | 298,147 | +0.07(+0.30%) |
Jun 05, 2020 | 22.34 | 22.43 | 22.34 | 22.37 | 266,592 | +0.12(+0.53%) |
Jun 04, 2020 | 22.25 | 22.33 | 22.20 | 22.25 | 154,529 | -0.10(-0.45%) |
Jun 03, 2020 | 22.31 | 22.40 | 22.30 | 22.35 | 172,414 | +0.08(+0.38%) |
Jun 02, 2020 | 22.12 | 22.30 | 22.12 | 22.27 | 256,405 | +0.23(+1.03%) |