Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 22.73 | 22.87 | 22.68 | 22.87 | 2,930 | +0.11(+0.50%) |
Aug 28, 2020 | 22.77 | 22.94 | 22.73 | 22.75 | 4,296 | -0.15(-0.68%) |
Aug 27, 2020 | 22.86 | 22.91 | 22.78 | 22.91 | 2,273 | -0.03(-0.12%) |
Aug 26, 2020 | 22.67 | 22.93 | 22.67 | 22.93 | 1,677 | +0.04(+0.20%) |
Aug 25, 2020 | 22.69 | 23.14 | 22.48 | 22.89 | 3,121 | +0.04(+0.17%) |
Aug 24, 2020 | 22.52 | 22.85 | 22.52 | 22.85 | 5,131 | +0.50(+2.23%) |
Aug 21, 2020 | 22.35 | 22.35 | 22.35 | 22.35 | 113 | +0.01(+0.03%) |
Aug 20, 2020 | 22.38 | 22.38 | 22.16 | 22.35 | 618 | -0.02(-0.09%) |
Aug 19, 2020 | 22.16 | 22.36 | 21.88 | 22.36 | 2,713 | +0.16(+0.70%) |
Aug 18, 2020 | 22.13 | 22.21 | 22.13 | 22.21 | 985 | +0.08(+0.36%) |
Aug 17, 2020 | 22.11 | 22.46 | 21.73 | 22.13 | 6,567 | +0.19(+0.85%) |
Aug 14, 2020 | 21.76 | 21.94 | 21.75 | 21.94 | 904 | +0.07(+0.32%) |
Aug 13, 2020 | 22.04 | 22.33 | 21.82 | 21.87 | 5,948 | -0.15(-0.68%) |
Aug 12, 2020 | 21.28 | 22.02 | 21.28 | 22.02 | 3,158 | +0.23(+1.06%) |
Aug 11, 2020 | 22.02 | 22.02 | 21.79 | 21.79 | 232 | -0.32(-1.44%) |
Aug 10, 2020 | 22.11 | 22.11 | 22.11 | 22.11 | 678 | +0.19(+0.87%) |
Aug 07, 2020 | 22.20 | 22.20 | 21.92 | 21.92 | 1,017 | +0.08(+0.34%) |
Aug 06, 2020 | 22.11 | 22.11 | 21.85 | 21.85 | 1,060 | +0.00(+0.00%) |
Aug 05, 2020 | 21.57 | 22.10 | 21.50 | 21.85 | 8,090 | +0.36(+1.69%) |
Aug 04, 2020 | 21.48 | 21.48 | 21.32 | 21.48 | 1,646 | +0.01(+0.04%) |
Aug 03, 2020 | 21.32 | 21.48 | 21.32 | 21.48 | 1,069 | -0.04(-0.21%) |
Jul 31, 2020 | 21.28 | 21.72 | 21.28 | 21.52 | 904 | +0.04(+0.21%) |
Jul 30, 2020 | 21.43 | 21.67 | 20.67 | 21.48 | 9,953 | -0.09(-0.41%) |
Jul 29, 2020 | 21.45 | 21.65 | 21.31 | 21.56 | 7,521 | +0.09(+0.41%) |
Jul 28, 2020 | 20.72 | 21.80 | 20.66 | 21.48 | 11,838 | +0.28(+1.34%) |
Jul 27, 2020 | 21.10 | 21.19 | 21.05 | 21.19 | 1,574 | +0.29(+1.37%) |
Jul 24, 2020 | 20.91 | 20.91 | 20.91 | 20.91 | 113 | +0.04(+0.17%) |
Jul 23, 2020 | 21.24 | 21.24 | 20.87 | 20.87 | 1,469 | -0.18(-0.86%) |
Jul 22, 2020 | 20.82 | 21.24 | 20.55 | 21.05 | 2,316 | -0.02(-0.10%) |
Jul 21, 2020 | 20.86 | 21.16 | 20.83 | 21.07 | 5,123 | +0.06(+0.29%) |
Jul 20, 2020 | 21.01 | 21.01 | 21.01 | 21.01 | 209 | -0.14(-0.65%) |
Jul 17, 2020 | 21.15 | 21.15 | 21.15 | 21.15 | 113 | +0.22(+1.06%) |
Jul 16, 2020 | 21.22 | 21.23 | 20.92 | 20.93 | 908 | -0.04(-0.21%) |
Jul 15, 2020 | 20.93 | 21.28 | 20.93 | 20.97 | 1,111 | -0.53(-2.45%) |
Jul 14, 2020 | 20.97 | 21.80 | 20.89 | 21.50 | 1,094 | -0.06(-0.27%) |
Jul 13, 2020 | 21.41 | 21.93 | 21.19 | 21.56 | 1,807 | +0.30(+1.42%) |
Jul 10, 2020 | 21.11 | 21.25 | 21.11 | 21.25 | 565 | -0.05(-0.25%) |
Jul 09, 2020 | 21.31 | 21.31 | 21.31 | 21.31 | 304 | -0.32(-1.49%) |
Jul 08, 2020 | 21.97 | 22.02 | 21.58 | 21.63 | 2,359 | -0.16(-0.75%) |
Jul 07, 2020 | 21.79 | 21.79 | 21.79 | 21.79 | 627 | +0.38(+1.78%) |
Jul 06, 2020 | 21.35 | 22.00 | 21.35 | 21.41 | 7,919 | +0.47(+2.25%) |
Jul 02, 2020 | 21.13 | 21.13 | 20.94 | 20.94 | 791 | +0.15(+0.71%) |
Jul 01, 2020 | 21.15 | 21.15 | 20.49 | 20.79 | 13,388 | +0.10(+0.47%) |
Jun 30, 2020 | 20.60 | 20.85 | 20.60 | 20.70 | 919 | -0.18(-0.88%) |
Jun 29, 2020 | 20.91 | 20.91 | 20.88 | 20.88 | 827 | +0.24(+1.14%) |
Jun 26, 2020 | 20.71 | 20.87 | 20.45 | 20.64 | 3,052 | +0.11(+0.52%) |
Jun 25, 2020 | 20.54 | 20.54 | 20.54 | 20.54 | 679 | -0.20(-0.98%) |
Jun 24, 2020 | 20.79 | 21.13 | 20.44 | 20.74 | 3,321 | +0.29(+1.41%) |
Jun 23, 2020 | 20.37 | 20.73 | 20.33 | 20.45 | 4,189 | +0.34(+1.69%) |
Jun 22, 2020 | 19.95 | 20.51 | 19.90 | 20.11 | 23,805 | -0.18(-0.90%) |
Jun 19, 2020 | 20.09 | 21.09 | 19.79 | 20.30 | 74,505 | -0.17(-0.81%) |
Jun 18, 2020 | 20.46 | 20.46 | 20.46 | 20.46 | 110 | +0.30(+1.51%) |
Jun 17, 2020 | 19.87 | 20.16 | 19.87 | 20.16 | 340 | -0.18(-0.88%) |
Jun 16, 2020 | 20.50 | 20.50 | 19.96 | 20.34 | 1,434 | +0.01(+0.07%) |
Jun 15, 2020 | 20.17 | 20.64 | 20.07 | 20.33 | 1,415 | +0.42(+2.09%) |
Jun 12, 2020 | 19.91 | 20.18 | 19.91 | 19.91 | 1,356 | +0.19(+0.94%) |
Jun 11, 2020 | 19.94 | 19.94 | 19.57 | 19.72 | 4,474 | -0.53(-2.62%) |
Jun 10, 2020 | 19.87 | 20.34 | 19.87 | 20.25 | 6,052 | +0.00(+0.00%) |
Jun 09, 2020 | 20.25 | 20.48 | 19.78 | 20.25 | 2,764 | +0.00(+0.00%) |
Jun 08, 2020 | 20.56 | 20.97 | 20.25 | 20.25 | 3,326 | +0.04(+0.22%) |
Jun 05, 2020 | 20.16 | 20.44 | 19.92 | 20.21 | 1,808 | +0.30(+1.49%) |
Jun 04, 2020 | 19.90 | 19.91 | 19.69 | 19.91 | 6,786 | -0.07(-0.36%) |
Jun 03, 2020 | 20.03 | 20.09 | 19.79 | 19.99 | 1,916 | +0.08(+0.40%) |
Jun 02, 2020 | 20.14 | 20.16 | 19.91 | 19.91 | 2,730 | -0.12(-0.57%) |