Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 22.57 | 22.58 | 22.53 | 22.55 | 202,043 | -0.04(-0.18%) |
Aug 28, 2020 | 22.51 | 22.61 | 22.51 | 22.59 | 29,842 | +0.03(+0.13%) |
Aug 27, 2020 | 22.66 | 22.66 | 22.56 | 22.56 | 107,344 | -0.08(-0.35%) |
Aug 26, 2020 | 22.64 | 22.64 | 22.61 | 22.64 | 5,493 | -0.01(-0.04%) |
Aug 25, 2020 | 22.64 | 22.65 | 22.62 | 22.65 | 10,692 | -0.08(-0.35%) |
Aug 24, 2020 | 22.73 | 22.73 | 22.72 | 22.73 | 6,848 | -0.02(-0.09%) |
Aug 21, 2020 | 22.66 | 22.75 | 22.66 | 22.75 | 18,625 | +0.08(+0.35%) |
Aug 20, 2020 | 22.70 | 22.71 | 22.67 | 22.67 | 17,237 | +0.02(+0.09%) |
Aug 19, 2020 | 22.67 | 22.73 | 22.65 | 22.65 | 6,968 | -0.05(-0.22%) |
Aug 18, 2020 | 22.67 | 22.71 | 22.67 | 22.70 | 18,300 | +0.01(+0.04%) |
Aug 17, 2020 | 22.72 | 22.74 | 22.69 | 22.69 | 4,786 | -0.04(-0.18%) |
Aug 14, 2020 | 22.68 | 22.73 | 22.65 | 22.73 | 11,928 | +0.02(+0.09%) |
Aug 13, 2020 | 22.73 | 22.73 | 22.65 | 22.71 | 16,475 | +0.03(+0.13%) |
Aug 12, 2020 | 22.74 | 22.74 | 22.64 | 22.68 | 33,538 | -0.13(-0.57%) |
Aug 11, 2020 | 22.81 | 22.82 | 22.78 | 22.81 | 13,347 | -0.03(-0.13%) |
Aug 10, 2020 | 22.89 | 22.89 | 22.82 | 22.84 | 8,205 | -0.02(-0.09%) |
Aug 07, 2020 | 22.88 | 22.89 | 22.82 | 22.86 | 12,312 | +0.01(+0.04%) |
Aug 06, 2020 | 22.85 | 22.87 | 22.85 | 22.85 | 8,347 | +0.03(+0.13%) |
Aug 05, 2020 | 22.85 | 22.85 | 22.80 | 22.82 | 12,155 | -0.04(-0.17%) |
Aug 04, 2020 | 22.88 | 22.88 | 22.83 | 22.86 | 13,425 | +0.03(+0.13%) |
Jul 31, 2020 | 22.83 | 22.83 | 22.83 | 0 | +0.03(+0.13%) | |
Jul 30, 2020 | 22.80 | 22.80 | 22.76 | 22.80 | 18,538 | +0.03(+0.13%) |
Jul 29, 2020 | 22.79 | 22.79 | 22.75 | 22.77 | 12,734 | +0.05(+0.22%) |
Jul 28, 2020 | 22.77 | 22.77 | 22.72 | 22.72 | 15,144 | +0.01(+0.04%) |
Jul 27, 2020 | 22.76 | 22.76 | 22.70 | 22.71 | 4,088 | -0.03(-0.13%) |
Jul 24, 2020 | 22.71 | 22.75 | 22.71 | 22.74 | 8,597 | +0.03(+0.13%) |
Jul 23, 2020 | 22.74 | 22.74 | 22.68 | 22.71 | 36,136 | +0.03(+0.13%) |
Jul 22, 2020 | 22.71 | 22.71 | 22.66 | 22.68 | 16,989 | +0.02(+0.09%) |
Jul 21, 2020 | 22.62 | 22.66 | 22.62 | 22.66 | 8,926 | +0.03(+0.13%) |
Jul 20, 2020 | 22.65 | 22.65 | 22.61 | 22.63 | 5,339 | +0.04(+0.18%) |
Jul 17, 2020 | 22.64 | 22.65 | 22.59 | 22.59 | 40,588 | +0.03(+0.13%) |
Jul 16, 2020 | 22.54 | 22.56 | 22.53 | 22.56 | 9,207 | +0.06(+0.27%) |
Jul 15, 2020 | 22.50 | 22.50 | 22.48 | 22.50 | 26,814 | +0.00(+0.00%) |
Jul 14, 2020 | 22.46 | 22.50 | 22.46 | 22.50 | 13,301 | +0.05(+0.22%) |
Jul 13, 2020 | 22.44 | 22.48 | 22.41 | 22.45 | 13,444 | -0.04(-0.18%) |
Jul 10, 2020 | 22.45 | 22.49 | 22.43 | 22.49 | 18,830 | +0.01(+0.04%) |
Jul 09, 2020 | 22.44 | 22.48 | 22.42 | 22.48 | 13,107 | +0.05(+0.22%) |
Jul 08, 2020 | 22.48 | 22.48 | 22.42 | 22.43 | 19,759 | -0.07(-0.31%) |
Jul 07, 2020 | 22.45 | 22.50 | 22.42 | 22.50 | 44,071 | +0.03(+0.13%) |
Jul 06, 2020 | 22.41 | 22.47 | 22.41 | 22.47 | 19,723 | +0.01(+0.04%) |
Jul 03, 2020 | 22.44 | 22.46 | 22.44 | 22.46 | 4,510 | +0.06(+0.27%) |
Jul 02, 2020 | 22.36 | 22.43 | 22.36 | 22.40 | 34,860 | -0.06(-0.27%) |
Jun 30, 2020 | 22.46 | 22.46 | 22.46 | 0 | +0.06(+0.27%) | |
Jun 29, 2020 | 22.36 | 22.43 | 22.36 | 22.40 | 20,689 | +0.03(+0.13%) |
Jun 26, 2020 | 22.41 | 22.41 | 22.36 | 22.37 | 47,747 | -0.02(-0.09%) |
Jun 25, 2020 | 22.37 | 22.39 | 22.36 | 22.39 | 10,955 | +0.01(+0.04%) |
Jun 24, 2020 | 22.39 | 22.39 | 22.36 | 22.38 | 14,550 | -0.03(-0.13%) |
Jun 23, 2020 | 22.45 | 22.46 | 22.41 | 22.41 | 13,443 | -0.03(-0.13%) |
Jun 22, 2020 | 22.44 | 22.50 | 22.42 | 22.44 | 10,635 | +0.00(+0.00%) |
Jun 19, 2020 | 22.40 | 22.44 | 22.40 | 22.44 | 17,165 | +0.04(+0.18%) |
Jun 18, 2020 | 22.37 | 22.42 | 22.37 | 22.40 | 5,400 | +0.01(+0.04%) |
Jun 17, 2020 | 22.34 | 22.39 | 22.34 | 22.39 | 8,806 | +0.05(+0.22%) |
Jun 16, 2020 | 22.31 | 22.34 | 22.29 | 22.34 | 5,558 | +0.01(+0.04%) |
Jun 15, 2020 | 22.25 | 22.33 | 22.24 | 22.33 | 85,990 | +0.16(+0.72%) |
Jun 12, 2020 | 22.27 | 22.27 | 22.17 | 22.17 | 17,702 | -0.10(-0.45%) |
Jun 11, 2020 | 22.28 | 22.30 | 22.20 | 22.27 | 16,380 | +0.01(+0.04%) |
Jun 10, 2020 | 22.23 | 22.27 | 22.20 | 22.26 | 21,856 | +0.06(+0.27%) |
Jun 09, 2020 | 22.17 | 22.20 | 22.16 | 22.20 | 12,775 | +0.08(+0.36%) |
Jun 08, 2020 | 22.00 | 22.12 | 22.00 | 22.12 | 23,247 | +0.14(+0.64%) |
Jun 05, 2020 | 22.03 | 22.03 | 21.92 | 21.98 | 8,879 | -0.07(-0.32%) |
Jun 04, 2020 | 22.05 | 22.06 | 21.99 | 22.05 | 48,769 | +0.02(+0.09%) |
Jun 03, 2020 | 22.00 | 22.03 | 21.93 | 22.03 | 32,700 | +0.02(+0.09%) |
Jun 02, 2020 | 21.91 | 22.01 | 21.91 | 22.01 | 29,347 | +0.05(+0.23%) |