Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 24.02 | 24.02 | 23.89 | 23.93 | 530 | -0.22(-0.91%) |
Aug 28, 2020 | 24.37 | 24.37 | 24.11 | 24.15 | 3,545 | -0.03(-0.12%) |
Aug 27, 2020 | 24.14 | 24.31 | 24.14 | 24.18 | 3,179 | -0.04(-0.17%) |
Aug 26, 2020 | 24.02 | 24.29 | 24.02 | 24.22 | 471 | +0.29(+1.21%) |
Aug 25, 2020 | 23.78 | 23.93 | 23.78 | 23.93 | 3,086 | +0.11(+0.46%) |
Aug 24, 2020 | 23.68 | 23.82 | 23.68 | 23.82 | 3,204 | +0.19(+0.80%) |
Aug 21, 2020 | 23.72 | 23.72 | 23.57 | 23.63 | 1,368 | -0.13(-0.55%) |
Aug 20, 2020 | 23.75 | 23.76 | 23.75 | 23.76 | 299 | -0.03(-0.13%) |
Aug 19, 2020 | 23.79 | 23.79 | 23.78 | 23.79 | 1,047 | +0.01(+0.04%) |
Aug 18, 2020 | 24.02 | 24.02 | 23.77 | 23.78 | 9,466 | -0.06(-0.25%) |
Aug 17, 2020 | 23.79 | 23.84 | 23.78 | 23.84 | 1,870 | +0.17(+0.72%) |
Aug 14, 2020 | 23.67 | 23.67 | 23.66 | 23.67 | 696 | +0.01(+0.04%) |
Aug 13, 2020 | 23.71 | 23.80 | 23.66 | 23.66 | 2,195 | -0.16(-0.67%) |
Aug 12, 2020 | 23.82 | 23.82 | 23.82 | 23.82 | 480 | +0.10(+0.42%) |
Aug 11, 2020 | 23.63 | 23.80 | 23.63 | 23.72 | 1,311 | +0.01(+0.04%) |
Aug 10, 2020 | 23.75 | 23.75 | 23.71 | 23.71 | 1,954 | +0.08(+0.34%) |
Aug 07, 2020 | 23.76 | 23.76 | 23.63 | 23.63 | 1,710 | -0.12(-0.51%) |
Aug 06, 2020 | 23.70 | 23.75 | 23.70 | 23.75 | 3,551 | +0.10(+0.42%) |
Aug 05, 2020 | 23.49 | 23.65 | 23.49 | 23.65 | 2,320 | +0.24(+1.03%) |
Aug 04, 2020 | 23.28 | 23.41 | 23.28 | 23.41 | 2,985 | +0.39(+1.69%) |
Jul 31, 2020 | 23.02 | 23.02 | 23.02 | 0 | -0.10(-0.43%) | |
Jul 30, 2020 | 23.12 | 23.12 | 23.12 | 23.12 | 320 | -0.19(-0.82%) |
Jul 29, 2020 | 23.21 | 23.31 | 23.21 | 23.31 | 3,808 | +0.42(+1.83%) |
Jul 28, 2020 | 23.00 | 23.00 | 22.89 | 22.89 | 1,832 | -0.11(-0.48%) |
Jul 27, 2020 | 22.82 | 23.00 | 22.82 | 23.00 | 2,234 | +0.21(+0.92%) |
Jul 24, 2020 | 22.75 | 22.79 | 22.75 | 22.79 | 897 | -0.26(-1.13%) |
Jul 23, 2020 | 23.05 | 23.05 | 23.05 | 23.05 | 102 | +0.00(+0.00%) |
Jul 22, 2020 | 23.01 | 23.05 | 22.99 | 23.05 | 2,301 | -0.11(-0.47%) |
Jul 21, 2020 | 23.19 | 23.19 | 23.16 | 23.16 | 703 | +0.12(+0.52%) |
Jul 20, 2020 | 23.00 | 23.04 | 23.00 | 23.04 | 4,336 | +0.17(+0.74%) |
Jul 17, 2020 | 22.88 | 22.88 | 22.87 | 22.87 | 2,178 | +0.08(+0.35%) |
Jul 16, 2020 | 22.79 | 22.79 | 22.77 | 22.79 | 3,045 | -0.08(-0.35%) |
Jul 15, 2020 | 22.73 | 22.87 | 22.73 | 22.87 | 501 | +0.35(+1.55%) |
Jul 14, 2020 | 22.22 | 22.52 | 22.22 | 22.52 | 951 | +0.27(+1.21%) |
Jul 13, 2020 | 22.41 | 22.67 | 22.25 | 22.25 | 2,362 | -0.15(-0.67%) |
Jul 10, 2020 | 22.14 | 22.40 | 22.14 | 22.40 | 7,784 | +0.12(+0.54%) |
Jul 09, 2020 | 22.28 | 22.28 | 22.28 | 30 | +0.00(+0.00%) | |
Jul 08, 2020 | 22.28 | 22.28 | 22.28 | 22.28 | 426 | +0.00(+0.00%) |
Jul 07, 2020 | 22.32 | 22.44 | 22.28 | 22.28 | 1,865 | -0.08(-0.36%) |
Jul 06, 2020 | 22.36 | 22.36 | 22.36 | 22.36 | 1,144 | +0.07(+0.31%) |
Jul 03, 2020 | 22.29 | 22.29 | 22.29 | 22.29 | 607 | -0.08(-0.36%) |
Jul 02, 2020 | 22.35 | 22.69 | 22.35 | 22.37 | 723 | +0.24(+1.08%) |
Jun 30, 2020 | 22.13 | 22.13 | 22.13 | 0 | +0.17(+0.77%) | |
Jun 29, 2020 | 21.69 | 21.96 | 21.69 | 21.96 | 1,126 | -0.03(-0.14%) |
Jun 26, 2020 | 21.99 | 21.99 | 21.99 | 87 | +0.00(+0.00%) | |
Jun 25, 2020 | 21.65 | 21.99 | 21.65 | 21.99 | 454 | +0.24(+1.10%) |
Jun 24, 2020 | 22.09 | 22.09 | 21.75 | 21.75 | 2,472 | -0.62(-2.77%) |
Jun 23, 2020 | 22.44 | 22.44 | 22.32 | 22.37 | 2,210 | +0.12(+0.54%) |
Jun 22, 2020 | 22.19 | 22.25 | 22.19 | 22.25 | 2,092 | +0.05(+0.23%) |
Jun 19, 2020 | 22.37 | 22.37 | 22.20 | 22.20 | 997 | -0.03(-0.13%) |
Jun 18, 2020 | 22.16 | 22.30 | 22.16 | 22.23 | 2,155 | -0.03(-0.13%) |
Jun 17, 2020 | 22.53 | 22.53 | 22.26 | 22.26 | 351 | -0.21(-0.93%) |
Jun 16, 2020 | 22.72 | 22.73 | 22.42 | 22.47 | 7,986 | +0.50(+2.28%) |
Jun 15, 2020 | 21.77 | 21.97 | 21.77 | 21.97 | 1,030 | -0.27(-1.21%) |
Jun 12, 2020 | 22.37 | 22.37 | 22.06 | 22.24 | 3,239 | +0.38(+1.74%) |
Jun 11, 2020 | 22.25 | 22.32 | 21.86 | 21.86 | 4,911 | -1.08(-4.71%) |
Jun 10, 2020 | 22.94 | 22.94 | 22.94 | 22.94 | 240 | -0.18(-0.78%) |
Jun 09, 2020 | 23.04 | 23.12 | 22.99 | 23.12 | 5,464 | -0.15(-0.64%) |
Jun 08, 2020 | 23.45 | 23.45 | 23.24 | 23.27 | 2,352 | +0.14(+0.61%) |
Jun 05, 2020 | 22.97 | 23.15 | 22.97 | 23.13 | 6,583 | +0.60(+2.66%) |
Jun 04, 2020 | 22.53 | 22.53 | 22.53 | 22.53 | 1,511 | -0.04(-0.18%) |
Jun 03, 2020 | 22.39 | 22.57 | 22.39 | 22.57 | 3,319 | +0.37(+1.67%) |
Jun 02, 2020 | 22.03 | 22.22 | 22.03 | 22.20 | 1,213 | +0.20(+0.91%) |