Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 23.44 | 23.44 | 23.32 | 23.34 | 2,634 | -0.16(-0.68%) |
Aug 28, 2020 | 23.35 | 23.51 | 23.34 | 23.50 | 5,040 | +0.14(+0.61%) |
Aug 27, 2020 | 23.29 | 23.43 | 23.29 | 23.36 | 3,412 | +0.20(+0.86%) |
Aug 26, 2020 | 23.16 | 23.19 | 23.07 | 23.16 | 8,647 | -0.01(-0.06%) |
Aug 25, 2020 | 23.37 | 23.37 | 23.08 | 23.17 | 10,446 | -0.04(-0.19%) |
Aug 24, 2020 | 23.08 | 23.22 | 22.99 | 23.22 | 7,189 | +0.32(+1.41%) |
Aug 21, 2020 | 22.75 | 22.90 | 22.70 | 22.89 | 4,075 | +0.07(+0.33%) |
Aug 20, 2020 | 22.64 | 22.85 | 22.64 | 22.82 | 5,114 | -0.02(-0.09%) |
Aug 19, 2020 | 23.08 | 23.08 | 22.84 | 22.84 | 1,671 | -0.07(-0.32%) |
Aug 18, 2020 | 22.97 | 23.00 | 22.90 | 22.91 | 4,702 | -0.09(-0.41%) |
Aug 17, 2020 | 23.06 | 23.23 | 22.99 | 23.00 | 7,187 | -0.06(-0.26%) |
Aug 14, 2020 | 22.94 | 23.11 | 22.94 | 23.06 | 3,217 | +0.02(+0.07%) |
Aug 13, 2020 | 23.15 | 23.15 | 23.01 | 23.05 | 2,514 | -0.15(-0.66%) |
Aug 12, 2020 | 23.27 | 23.27 | 23.13 | 23.20 | 10,137 | +0.18(+0.80%) |
Aug 11, 2020 | 23.31 | 23.46 | 23.00 | 23.02 | 11,597 | -0.07(-0.31%) |
Aug 10, 2020 | 22.83 | 23.09 | 22.83 | 23.09 | 11,796 | +0.35(+1.52%) |
Aug 07, 2020 | 22.53 | 22.74 | 22.53 | 22.74 | 12,118 | +0.11(+0.49%) |
Aug 06, 2020 | 22.53 | 22.63 | 22.53 | 22.63 | 767 | +0.08(+0.35%) |
Aug 05, 2020 | 22.36 | 22.56 | 22.36 | 22.55 | 10,197 | +0.31(+1.40%) |
Aug 04, 2020 | 22.03 | 22.24 | 22.03 | 22.24 | 6,585 | +0.11(+0.50%) |
Aug 03, 2020 | 22.05 | 22.16 | 22.02 | 22.13 | 5,873 | +0.15(+0.70%) |
Jul 31, 2020 | 21.90 | 21.97 | 21.70 | 21.97 | 1,608 | -0.05(-0.23%) |
Jul 30, 2020 | 21.83 | 22.06 | 21.81 | 22.02 | 6,908 | -0.26(-1.17%) |
Jul 29, 2020 | 22.22 | 22.28 | 22.22 | 22.28 | 2,118 | +0.10(+0.43%) |
Jul 28, 2020 | 22.34 | 22.34 | 22.19 | 22.19 | 37,571 | -0.12(-0.52%) |
Jul 27, 2020 | 22.15 | 22.31 | 22.15 | 22.31 | 1,062 | +0.03(+0.13%) |
Jul 24, 2020 | 22.38 | 22.40 | 22.20 | 22.28 | 2,037 | -0.18(-0.81%) |
Jul 23, 2020 | 22.63 | 22.69 | 22.46 | 22.46 | 7,072 | -0.24(-1.04%) |
Jul 22, 2020 | 22.45 | 22.70 | 22.45 | 22.70 | 3,862 | +0.20(+0.89%) |
Jul 21, 2020 | 22.52 | 22.67 | 22.49 | 22.49 | 9,739 | +0.22(+0.97%) |
Jul 20, 2020 | 22.21 | 22.36 | 22.21 | 22.28 | 8,370 | -0.11(-0.50%) |
Jul 17, 2020 | 22.47 | 22.49 | 22.39 | 22.39 | 2,252 | -0.01(-0.06%) |
Jul 16, 2020 | 22.34 | 22.44 | 22.34 | 22.40 | 1,650 | -0.06(-0.27%) |
Jul 15, 2020 | 22.44 | 22.55 | 22.40 | 22.46 | 7,007 | +0.21(+0.94%) |
Jul 14, 2020 | 21.89 | 22.25 | 21.78 | 22.25 | 11,796 | +0.45(+2.07%) |
Jul 13, 2020 | 21.94 | 22.16 | 21.80 | 21.80 | 6,969 | -0.02(-0.11%) |
Jul 10, 2020 | 21.45 | 21.83 | 21.45 | 21.83 | 14,692 | +0.41(+1.92%) |
Jul 09, 2020 | 21.84 | 21.84 | 21.41 | 21.41 | 1,349 | -0.38(-1.75%) |
Jul 08, 2020 | 21.78 | 21.81 | 21.64 | 21.79 | 9,895 | +0.09(+0.43%) |
Jul 07, 2020 | 21.82 | 21.89 | 21.67 | 21.70 | 7,067 | -0.35(-1.60%) |
Jul 06, 2020 | 22.00 | 22.05 | 21.90 | 22.05 | 23,245 | +0.35(+1.59%) |
Jul 02, 2020 | 21.91 | 21.96 | 21.71 | 21.71 | 5,362 | +0.11(+0.51%) |
Jul 01, 2020 | 21.89 | 21.89 | 21.60 | 21.60 | 19,821 | -0.12(-0.55%) |
Jun 30, 2020 | 21.45 | 21.73 | 21.38 | 21.72 | 5,158 | +0.26(+1.22%) |
Jun 29, 2020 | 21.23 | 21.48 | 21.23 | 21.45 | 2,165 | +0.38(+1.83%) |
Jun 26, 2020 | 21.31 | 21.31 | 21.03 | 21.07 | 7,935 | -0.55(-2.54%) |
Jun 25, 2020 | 21.29 | 21.62 | 21.29 | 21.62 | 5,927 | +0.29(+1.36%) |
Jun 24, 2020 | 21.71 | 21.71 | 21.31 | 21.33 | 16,778 | -0.69(-3.15%) |
Jun 23, 2020 | 22.18 | 22.18 | 22.01 | 22.02 | 7,565 | +0.07(+0.33%) |
Jun 22, 2020 | 21.90 | 21.98 | 21.80 | 21.95 | 24,219 | -0.01(-0.06%) |
Jun 19, 2020 | 22.33 | 22.33 | 21.96 | 21.96 | 2,156 | -0.10(-0.43%) |
Jun 18, 2020 | 21.91 | 22.07 | 21.85 | 22.06 | 11,250 | -0.06(-0.28%) |
Jun 17, 2020 | 22.33 | 22.33 | 22.09 | 22.12 | 4,424 | -0.15(-0.67%) |
Jun 16, 2020 | 22.60 | 22.60 | 22.12 | 22.27 | 60,167 | +0.43(+1.95%) |
Jun 15, 2020 | 21.17 | 21.99 | 21.17 | 21.85 | 8,762 | +0.08(+0.35%) |
Jun 12, 2020 | 21.95 | 22.05 | 21.45 | 21.77 | 30,947 | +0.42(+1.98%) |
Jun 11, 2020 | 22.20 | 22.29 | 21.35 | 21.35 | 34,811 | -1.56(-6.80%) |
Jun 10, 2020 | 23.32 | 23.32 | 22.91 | 22.91 | 8,029 | -0.37(-1.61%) |
Jun 09, 2020 | 23.21 | 23.57 | 23.21 | 23.28 | 7,294 | -0.33(-1.40%) |
Jun 08, 2020 | 23.38 | 23.61 | 23.38 | 23.61 | 665,934 | +0.44(+1.90%) |
Jun 05, 2020 | 23.11 | 23.43 | 23.10 | 23.17 | 19,733 | +0.70(+3.11%) |
Jun 04, 2020 | 22.35 | 22.49 | 22.35 | 22.47 | 5,250 | +0.01(+0.06%) |
Jun 03, 2020 | 22.21 | 22.47 | 22.16 | 22.46 | 16,987 | +0.49(+2.22%) |
Jun 02, 2020 | 21.82 | 21.97 | 21.81 | 21.97 | 8,527 | +0.28(+1.29%) |