Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 22.91 | 23.01 | 22.88 | 22.96 | 2,077,412 | +0.08(+0.37%) |
Aug 27, 2020 | 22.88 | 22.88 | 22.88 | 0 | -0.12(-0.53%) | |
Aug 25, 2020 | 23.00 | 23.00 | 23.00 | 0 | -0.05(-0.24%) | |
Aug 24, 2020 | 23.07 | 23.07 | 23.05 | 23.05 | 718 | -0.02(-0.08%) |
Aug 21, 2020 | 23.06 | 23.08 | 23.06 | 23.07 | 186,108 | +0.03(+0.14%) |
Aug 20, 2020 | 23.06 | 23.06 | 23.03 | 23.04 | 3,594 | +0.05(+0.24%) |
Aug 19, 2020 | 23.00 | 23.00 | 22.98 | 22.98 | 256 | -0.03(-0.12%) |
Aug 18, 2020 | 23.01 | 23.01 | 23.00 | 23.01 | 49,390 | +0.04(+0.18%) |
Aug 17, 2020 | 22.99 | 23.02 | 22.97 | 22.97 | 6,103 | +0.02(+0.08%) |
Aug 14, 2020 | 22.99 | 23.00 | 22.95 | 22.95 | 2,641 | +0.03(+0.12%) |
Aug 13, 2020 | 22.99 | 22.99 | 22.92 | 22.92 | 4,067 | -0.11(-0.47%) |
Aug 12, 2020 | 23.05 | 23.05 | 23.03 | 23.03 | 852 | -0.05(-0.24%) |
Aug 11, 2020 | 23.04 | 23.09 | 23.04 | 23.09 | 3,614 | -0.09(-0.39%) |
Aug 10, 2020 | 23.21 | 23.21 | 23.18 | 23.18 | 550 | -0.03(-0.12%) |
Aug 07, 2020 | 23.24 | 23.24 | 23.21 | 23.21 | 4,622 | -0.04(-0.16%) |
Aug 06, 2020 | 23.26 | 23.26 | 23.24 | 23.24 | 392 | +0.02(+0.10%) |
Aug 05, 2020 | 23.23 | 23.25 | 23.21 | 23.22 | 5,476 | -0.05(-0.23%) |
Aug 04, 2020 | 23.26 | 23.30 | 23.26 | 23.27 | 51,325 | +0.07(+0.31%) |
Aug 03, 2020 | 23.18 | 23.20 | 23.17 | 23.20 | 7,457 | -0.01(-0.06%) |
Jul 31, 2020 | 23.20 | 23.24 | 23.20 | 23.21 | 62,403 | -0.01(-0.02%) |
Jul 30, 2020 | 23.23 | 23.23 | 23.22 | 23.22 | 2,734 | +0.05(+0.23%) |
Jul 29, 2020 | 23.14 | 23.17 | 23.14 | 23.17 | 32,738 | +0.00(+0.02%) |
Jul 28, 2020 | 23.16 | 23.17 | 23.13 | 23.16 | 5,882 | +0.05(+0.20%) |
Jul 27, 2020 | 23.16 | 23.16 | 23.12 | 23.12 | 728 | -0.03(-0.12%) |
Jul 24, 2020 | 23.14 | 23.14 | 23.14 | 23.14 | 220 | +0.01(+0.04%) |
Jul 23, 2020 | 23.13 | 23.14 | 23.13 | 23.13 | 2,109 | +0.04(+0.18%) |
Jul 22, 2020 | 23.12 | 23.13 | 23.09 | 23.09 | 4,800 | +0.01(+0.06%) |
Jul 21, 2020 | 23.08 | 23.10 | 23.08 | 23.08 | 1,022 | +0.03(+0.12%) |
Jul 20, 2020 | 23.09 | 23.09 | 23.05 | 23.05 | 6,573 | +0.01(+0.04%) |
Jul 17, 2020 | 23.04 | 23.04 | 23.04 | 23.04 | 2,755 | -0.02(-0.08%) |
Jul 16, 2020 | 23.08 | 23.08 | 23.06 | 23.06 | 1,057 | +0.03(+0.12%) |
Jul 15, 2020 | 23.03 | 23.05 | 23.03 | 23.03 | 1,214 | -0.02(-0.08%) |
Jul 14, 2020 | 23.09 | 23.10 | 23.05 | 23.05 | 1,350 | +0.02(+0.08%) |
Jul 13, 2020 | 23.00 | 23.03 | 23.00 | 23.03 | 4,974 | +0.02(+0.08%) |
Jul 10, 2020 | 23.05 | 23.05 | 23.02 | 23.02 | 2,204 | -0.02(-0.08%) |
Jul 09, 2020 | 23.01 | 23.03 | 23.01 | 23.03 | 1,108 | +0.09(+0.40%) |
Jul 08, 2020 | 22.95 | 22.95 | 22.94 | 22.94 | 429 | -0.05(-0.22%) |
Jul 07, 2020 | 22.93 | 23.01 | 22.93 | 22.99 | 15,201 | +0.10(+0.44%) |
Jul 06, 2020 | 22.88 | 22.89 | 22.88 | 22.89 | 429 | -0.02(-0.08%) |
Jul 02, 2020 | 22.88 | 22.93 | 22.88 | 22.91 | 2,314 | +0.01(+0.03%) |
Jul 01, 2020 | 22.89 | 22.92 | 22.89 | 22.90 | 89,318 | -0.03(-0.13%) |
Jun 30, 2020 | 22.98 | 23.00 | 22.92 | 22.93 | 5,625,707 | -0.01(-0.04%) |
Jun 29, 2020 | 22.94 | 22.94 | 22.94 | 22.94 | 5 | +0.00(+0.00%) |
Jun 26, 2020 | 22.94 | 22.94 | 22.94 | 22.94 | 110 | +0.06(+0.26%) |
Jun 25, 2020 | 22.89 | 22.89 | 22.88 | 22.89 | 554 | +0.02(+0.08%) |
Jun 24, 2020 | 22.87 | 22.87 | 22.87 | 22.87 | 1 | +0.05(+0.22%) |
Jun 23, 2020 | 22.82 | 22.82 | 22.82 | 22.82 | 0 | -0.04(-0.16%) |
Jun 22, 2020 | 22.85 | 22.85 | 22.85 | 22.85 | 662 | +0.03(+0.12%) |
Jun 19, 2020 | 22.84 | 22.84 | 22.81 | 22.83 | 8,159 | -0.02(-0.08%) |
Jun 18, 2020 | 22.84 | 22.84 | 22.84 | 22.84 | 276 | +0.04(+0.17%) |
Jun 17, 2020 | 22.79 | 22.81 | 22.79 | 22.81 | 10,640,156 | +0.03(+0.11%) |
Jun 16, 2020 | 22.78 | 22.78 | 22.78 | 22.78 | 1 | -0.07(-0.30%) |
Jun 15, 2020 | 22.85 | 22.85 | 22.85 | 22.85 | 1 | -0.01(-0.06%) |
Jun 12, 2020 | 22.86 | 22.86 | 22.86 | 22.86 | 110 | -0.05(-0.21%) |