Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 21.33 | 21.80 | 21.18 | 21.21 | 563,135 | -0.12(-0.55%) |
Aug 28, 2020 | 21.70 | 21.70 | 21.08 | 21.32 | 501,512 | -0.19(-0.90%) |
Aug 27, 2020 | 21.42 | 21.88 | 21.37 | 21.52 | 666,874 | +0.21(+0.99%) |
Aug 26, 2020 | 21.10 | 21.33 | 20.77 | 21.31 | 960,050 | +0.10(+0.48%) |
Aug 25, 2020 | 21.26 | 21.27 | 20.79 | 21.21 | 1,095,333 | +0.12(+0.56%) |
Aug 24, 2020 | 21.06 | 21.09 | 20.66 | 21.09 | 419,605 | +0.23(+1.09%) |
Aug 21, 2020 | 20.86 | 21.13 | 20.50 | 20.86 | 493,653 | -0.06(-0.28%) |
Aug 20, 2020 | 20.42 | 21.13 | 20.36 | 20.92 | 597,280 | +0.24(+1.18%) |
Aug 19, 2020 | 21.17 | 21.21 | 20.33 | 20.68 | 481,938 | -0.43(-2.03%) |
Aug 18, 2020 | 21.19 | 21.22 | 20.82 | 21.11 | 411,195 | -0.12(-0.55%) |
Aug 17, 2020 | 20.87 | 21.23 | 20.73 | 21.22 | 361,610 | +0.39(+1.85%) |
Aug 14, 2020 | 20.74 | 21.16 | 20.61 | 20.84 | 283,142 | -0.01(-0.04%) |
Aug 13, 2020 | 21.50 | 21.54 | 20.81 | 20.85 | 300,441 | -0.72(-3.35%) |
Aug 12, 2020 | 21.36 | 21.61 | 21.20 | 21.57 | 455,329 | +0.50(+2.35%) |
Aug 11, 2020 | 21.54 | 21.77 | 21.00 | 21.07 | 654,451 | -0.19(-0.91%) |
Aug 10, 2020 | 21.40 | 21.91 | 21.17 | 21.27 | 490,915 | -0.03(-0.12%) |
Aug 07, 2020 | 20.96 | 21.30 | 20.80 | 21.29 | 525,920 | +0.33(+1.56%) |
Aug 06, 2020 | 20.79 | 21.35 | 20.71 | 20.96 | 381,919 | +0.03(+0.12%) |
Aug 05, 2020 | 21.01 | 21.01 | 20.59 | 20.94 | 277,464 | +0.14(+0.69%) |
Aug 04, 2020 | 20.56 | 21.08 | 20.56 | 20.79 | 373,989 | +0.17(+0.81%) |
Aug 03, 2020 | 21.25 | 21.25 | 20.58 | 20.63 | 336,852 | -0.54(-2.54%) |
Jul 31, 2020 | 21.25 | 21.25 | 20.23 | 21.16 | 639,868 | +0.73(+3.58%) |
Jul 30, 2020 | 20.53 | 20.53 | 19.89 | 20.43 | 323,231 | -0.08(-0.37%) |
Jul 29, 2020 | 20.18 | 20.56 | 20.13 | 20.51 | 407,059 | +0.53(+2.65%) |
Jul 28, 2020 | 19.53 | 20.11 | 19.53 | 19.98 | 524,186 | +0.34(+1.75%) |
Jul 27, 2020 | 19.10 | 19.71 | 18.97 | 19.64 | 541,198 | +0.45(+2.36%) |
Jul 24, 2020 | 19.48 | 19.60 | 19.08 | 19.18 | 287,786 | -0.34(-1.72%) |
Jul 23, 2020 | 19.59 | 19.88 | 19.16 | 19.52 | 416,497 | -0.26(-1.32%) |
Jul 22, 2020 | 19.05 | 19.92 | 19.05 | 19.78 | 449,246 | +0.50(+2.61%) |
Jul 21, 2020 | 19.39 | 19.67 | 19.20 | 19.27 | 225,648 | +0.12(+0.61%) |
Jul 20, 2020 | 19.59 | 19.71 | 18.80 | 19.16 | 400,197 | -0.62(-3.14%) |
Jul 17, 2020 | 19.61 | 19.84 | 19.32 | 19.78 | 267,663 | +0.17(+0.86%) |
Jul 16, 2020 | 19.64 | 19.79 | 19.42 | 19.61 | 242,241 | -0.21(-1.06%) |
Jul 15, 2020 | 19.79 | 20.12 | 19.60 | 19.82 | 573,237 | +0.61(+3.19%) |
Jul 14, 2020 | 19.12 | 19.38 | 18.96 | 19.21 | 323,151 | +0.08(+0.40%) |
Jul 13, 2020 | 19.80 | 19.87 | 18.95 | 19.13 | 704,325 | -0.32(-1.64%) |
Jul 10, 2020 | 18.75 | 19.46 | 18.75 | 19.45 | 550,091 | +0.81(+4.32%) |
Jul 09, 2020 | 18.95 | 19.09 | 18.13 | 18.64 | 672,918 | -0.44(-2.29%) |
Jul 08, 2020 | 19.39 | 19.55 | 18.64 | 19.08 | 817,496 | -0.42(-2.15%) |
Jul 07, 2020 | 20.07 | 20.07 | 19.39 | 19.50 | 372,138 | -0.92(-4.52%) |
Jul 06, 2020 | 20.94 | 20.94 | 20.28 | 20.43 | 413,502 | +0.12(+0.58%) |
Jul 02, 2020 | 21.00 | 21.02 | 20.13 | 20.31 | 497,940 | -0.11(-0.53%) |
Jul 01, 2020 | 20.61 | 20.93 | 20.09 | 20.42 | 587,251 | -0.08(-0.37%) |
Jun 30, 2020 | 20.21 | 20.56 | 20.05 | 20.49 | 802,482 | +0.21(+1.04%) |
Jun 29, 2020 | 19.79 | 20.29 | 19.33 | 20.28 | 654,778 | +0.79(+4.03%) |
Jun 26, 2020 | 19.56 | 19.85 | 19.05 | 19.50 | 1,431,537 | -0.32(-1.63%) |
Jun 25, 2020 | 19.11 | 19.83 | 18.94 | 19.82 | 1,056,117 | +0.52(+2.71%) |
Jun 24, 2020 | 19.36 | 19.36 | 18.12 | 19.30 | 1,059,098 | -0.22(-1.15%) |
Jun 23, 2020 | 19.84 | 19.86 | 19.17 | 19.52 | 1,097,036 | +0.04(+0.21%) |
Jun 22, 2020 | 19.56 | 19.98 | 19.02 | 19.48 | 742,464 | -0.18(-0.93%) |
Jun 19, 2020 | 20.80 | 20.81 | 19.51 | 19.66 | 4,639,015 | -0.75(-3.66%) |
Jun 18, 2020 | 20.09 | 20.77 | 20.03 | 20.41 | 773,220 | -0.14(-0.69%) |
Jun 17, 2020 | 21.05 | 21.09 | 20.53 | 20.55 | 799,419 | -0.42(-2.02%) |
Jun 16, 2020 | 21.36 | 21.62 | 20.37 | 20.97 | 1,005,830 | +0.65(+3.22%) |
Jun 15, 2020 | 18.30 | 20.48 | 18.27 | 20.32 | 1,865,621 | +1.15(+6.01%) |
Jun 12, 2020 | 18.90 | 19.46 | 18.39 | 19.17 | 2,196,945 | +1.44(+8.14%) |
Jun 11, 2020 | 18.10 | 18.39 | 17.66 | 17.72 | 1,232,824 | -1.66(-8.55%) |
Jun 10, 2020 | 20.65 | 20.71 | 19.33 | 19.38 | 939,368 | -1.44(-6.93%) |
Jun 09, 2020 | 20.07 | 21.23 | 19.79 | 20.82 | 835,575 | -0.22(-1.06%) |
Jun 08, 2020 | 21.97 | 22.20 | 20.93 | 21.05 | 1,876,019 | -0.14(-0.66%) |
Jun 05, 2020 | 21.70 | 22.23 | 20.92 | 21.19 | 1,704,165 | +1.01(+5.01%) |
Jun 04, 2020 | 19.56 | 20.67 | 19.19 | 20.18 | 632,213 | +0.46(+2.31%) |
Jun 03, 2020 | 18.54 | 20.10 | 18.54 | 19.72 | 746,103 | +1.64(+9.08%) |
Jun 02, 2020 | 18.78 | 18.78 | 17.93 | 18.08 | 520,123 | -0.32(-1.76%) |