Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 23.49 | 23.88 | 23.48 | 23.77 | 381,146 | +0.21(+0.87%) |
Aug 28, 2020 | 24.09 | 24.09 | 23.48 | 23.56 | 590,987 | -0.24(-1.00%) |
Aug 27, 2020 | 23.71 | 23.92 | 23.54 | 23.80 | 556,710 | +0.12(+0.49%) |
Aug 26, 2020 | 23.88 | 23.98 | 23.58 | 23.68 | 579,924 | -0.12(-0.52%) |
Aug 25, 2020 | 23.50 | 23.92 | 23.37 | 23.81 | 654,230 | +0.38(+1.63%) |
Aug 24, 2020 | 23.79 | 23.79 | 23.28 | 23.43 | 532,036 | -0.19(-0.79%) |
Aug 21, 2020 | 23.51 | 23.75 | 23.40 | 23.61 | 434,379 | +0.12(+0.50%) |
Aug 20, 2020 | 23.57 | 23.58 | 23.26 | 23.50 | 590,703 | -0.13(-0.56%) |
Aug 19, 2020 | 23.81 | 24.01 | 23.44 | 23.63 | 690,882 | -0.23(-0.95%) |
Aug 18, 2020 | 24.13 | 24.43 | 23.71 | 23.86 | 596,495 | -0.27(-1.13%) |
Aug 17, 2020 | 24.13 | 24.44 | 24.02 | 24.13 | 889,420 | +0.16(+0.68%) |
Aug 14, 2020 | 23.68 | 24.03 | 23.54 | 23.97 | 589,121 | +0.30(+1.25%) |
Aug 13, 2020 | 23.85 | 23.85 | 23.34 | 23.67 | 400,374 | +0.13(+0.56%) |
Aug 12, 2020 | 23.44 | 23.80 | 23.32 | 23.54 | 904,623 | +0.32(+1.38%) |
Aug 11, 2020 | 23.33 | 23.51 | 23.14 | 23.22 | 465,613 | -0.16(-0.67%) |
Aug 10, 2020 | 23.44 | 23.72 | 23.24 | 23.37 | 519,911 | -0.07(-0.30%) |
Aug 07, 2020 | 23.34 | 23.58 | 23.30 | 23.44 | 800,099 | +0.08(+0.33%) |
Aug 06, 2020 | 23.57 | 23.74 | 23.01 | 23.36 | 635,653 | -0.06(-0.27%) |
Aug 05, 2020 | 23.70 | 23.72 | 23.26 | 23.43 | 670,971 | -0.18(-0.76%) |
Aug 04, 2020 | 23.52 | 23.72 | 22.97 | 23.61 | 991,209 | -0.05(-0.20%) |
Aug 03, 2020 | 23.48 | 23.81 | 23.29 | 23.65 | 1,026,474 | +0.26(+1.10%) |
Jul 31, 2020 | 23.54 | 23.76 | 23.20 | 23.40 | 491,383 | -0.27(-1.15%) |
Jul 30, 2020 | 23.50 | 23.68 | 23.28 | 23.67 | 707,860 | +0.10(+0.43%) |
Jul 29, 2020 | 23.57 | 23.79 | 23.36 | 23.57 | 622,669 | +0.02(+0.10%) |
Jul 28, 2020 | 23.36 | 23.59 | 23.33 | 23.54 | 651,631 | +0.21(+0.90%) |
Jul 27, 2020 | 23.26 | 23.44 | 22.94 | 23.33 | 413,912 | +0.21(+0.91%) |
Jul 24, 2020 | 23.22 | 23.40 | 23.02 | 23.12 | 337,922 | -0.19(-0.80%) |
Jul 23, 2020 | 23.44 | 23.44 | 23.14 | 23.31 | 554,249 | -0.09(-0.37%) |
Jul 22, 2020 | 23.35 | 23.62 | 23.10 | 23.40 | 536,618 | +0.05(+0.20%) |
Jul 21, 2020 | 23.20 | 23.51 | 22.94 | 23.35 | 652,951 | +0.30(+1.32%) |
Jul 20, 2020 | 22.96 | 23.14 | 22.83 | 23.04 | 334,369 | +0.16(+0.68%) |
Jul 17, 2020 | 22.61 | 22.94 | 22.52 | 22.89 | 491,639 | +0.36(+1.59%) |
Jul 16, 2020 | 22.94 | 23.00 | 22.49 | 22.53 | 626,622 | -0.41(-1.77%) |
Jul 15, 2020 | 22.51 | 23.01 | 22.51 | 22.94 | 1,047,563 | +0.59(+2.62%) |
Jul 14, 2020 | 22.60 | 22.60 | 21.64 | 22.35 | 1,859,196 | -0.45(-1.95%) |
Jul 13, 2020 | 23.13 | 23.36 | 22.69 | 22.80 | 400,606 | -0.33(-1.42%) |
Jul 10, 2020 | 23.14 | 23.23 | 22.90 | 23.12 | 375,839 | -0.07(-0.30%) |
Jul 09, 2020 | 22.95 | 23.30 | 22.85 | 23.19 | 383,310 | -0.10(-0.44%) |
Jul 08, 2020 | 22.92 | 23.41 | 22.87 | 23.29 | 351,111 | +0.33(+1.43%) |
Jul 07, 2020 | 22.88 | 23.15 | 22.77 | 22.97 | 418,247 | -0.09(-0.37%) |
Jul 06, 2020 | 23.42 | 23.67 | 22.97 | 23.05 | 341,868 | -0.16(-0.71%) |
Jul 02, 2020 | 23.45 | 23.63 | 23.19 | 23.22 | 702,104 | +0.02(+0.10%) |
Jul 01, 2020 | 22.72 | 23.25 | 22.63 | 23.19 | 823,872 | +0.48(+2.10%) |
Jun 30, 2020 | 22.53 | 22.80 | 22.49 | 22.72 | 527,962 | +0.20(+0.90%) |
Jun 29, 2020 | 22.31 | 22.67 | 22.18 | 22.51 | 463,448 | +0.27(+1.19%) |
Jun 26, 2020 | 22.09 | 22.37 | 22.04 | 22.25 | 383,524 | +0.10(+0.46%) |
Jun 25, 2020 | 21.95 | 22.17 | 21.59 | 22.15 | 528,126 | +0.12(+0.57%) |
Jun 24, 2020 | 22.15 | 22.20 | 21.72 | 22.02 | 458,604 | -0.20(-0.88%) |
Jun 23, 2020 | 22.37 | 22.44 | 22.08 | 22.22 | 432,436 | +0.03(+0.14%) |
Jun 22, 2020 | 22.07 | 22.44 | 21.70 | 22.19 | 367,530 | +0.35(+1.61%) |
Jun 19, 2020 | 22.26 | 22.36 | 21.73 | 21.83 | 631,522 | -0.24(-1.10%) |
Jun 18, 2020 | 21.93 | 22.38 | 21.88 | 22.08 | 380,276 | +0.02(+0.07%) |
Jun 17, 2020 | 22.64 | 22.65 | 21.74 | 22.06 | 585,236 | +0.52(+2.43%) |
Jun 16, 2020 | 21.51 | 21.77 | 21.31 | 21.54 | 424,546 | +0.49(+2.34%) |
Jun 15, 2020 | 20.61 | 21.17 | 20.48 | 21.05 | 780,081 | +0.09(+0.41%) |
Jun 12, 2020 | 20.50 | 21.14 | 20.50 | 20.96 | 500,606 | +0.34(+1.67%) |
Jun 11, 2020 | 20.85 | 21.16 | 20.41 | 20.62 | 788,315 | -0.77(-3.58%) |
Jun 10, 2020 | 21.15 | 21.44 | 21.01 | 21.38 | 498,476 | +0.13(+0.62%) |
Jun 09, 2020 | 21.00 | 21.36 | 20.62 | 21.25 | 802,572 | +0.17(+0.82%) |
Jun 08, 2020 | 21.83 | 21.98 | 20.99 | 21.08 | 754,542 | -0.62(-2.88%) |
Jun 05, 2020 | 21.61 | 21.85 | 21.48 | 21.70 | 469,734 | +0.25(+1.16%) |
Jun 04, 2020 | 21.42 | 21.57 | 21.25 | 21.45 | 518,588 | -0.02(-0.07%) |
Jun 03, 2020 | 21.27 | 21.47 | 20.90 | 21.47 | 509,129 | +0.41(+1.93%) |
Jun 02, 2020 | 20.79 | 21.16 | 20.51 | 21.06 | 433,507 | +0.42(+2.04%) |