Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 23.60 | 23.84 | 23.51 | 23.51 | 1,310,891 | -0.29(-1.24%) |
Aug 28, 2020 | 23.75 | 23.82 | 23.66 | 23.80 | 913,629 | +0.18(+0.74%) |
Aug 27, 2020 | 24.00 | 24.01 | 23.62 | 23.63 | 1,444,388 | -0.50(-2.06%) |
Aug 26, 2020 | 23.92 | 24.20 | 23.88 | 24.12 | 1,324,040 | +0.23(+0.96%) |
Aug 25, 2020 | 24.12 | 24.15 | 23.83 | 23.89 | 1,314,896 | -0.12(-0.50%) |
Aug 24, 2020 | 24.11 | 24.12 | 23.92 | 24.01 | 1,161,054 | +0.19(+0.81%) |
Aug 21, 2020 | 23.54 | 23.84 | 23.54 | 23.82 | 1,201,213 | -0.15(-0.62%) |
Aug 20, 2020 | 23.86 | 23.99 | 23.81 | 23.97 | 1,214,034 | -0.25(-1.03%) |
Aug 19, 2020 | 24.41 | 24.44 | 24.19 | 24.22 | 928,874 | -0.18(-0.76%) |
Aug 18, 2020 | 24.52 | 24.57 | 24.33 | 24.40 | 941,857 | -0.06(-0.26%) |
Aug 17, 2020 | 24.49 | 24.58 | 24.44 | 24.47 | 985,975 | +0.37(+1.53%) |
Aug 14, 2020 | 24.18 | 24.26 | 24.01 | 24.10 | 1,024,714 | -0.28(-1.13%) |
Aug 13, 2020 | 24.47 | 24.58 | 24.34 | 24.37 | 1,037,746 | -0.08(-0.34%) |
Aug 12, 2020 | 24.39 | 24.58 | 24.30 | 24.46 | 1,127,419 | +0.52(+2.16%) |
Aug 11, 2020 | 24.23 | 24.36 | 23.93 | 23.94 | 1,371,825 | -0.08(-0.35%) |
Aug 10, 2020 | 23.92 | 24.03 | 23.88 | 24.02 | 765,335 | +0.06(+0.27%) |
Aug 07, 2020 | 23.97 | 24.00 | 23.84 | 23.96 | 919,053 | -0.04(-0.15%) |
Aug 06, 2020 | 23.80 | 23.99 | 23.75 | 23.99 | 1,217,783 | +0.07(+0.31%) |
Aug 05, 2020 | 23.93 | 24.08 | 23.88 | 23.92 | 1,204,257 | +0.29(+1.21%) |
Aug 04, 2020 | 23.55 | 23.72 | 23.49 | 23.64 | 1,877,360 | -0.10(-0.43%) |
Aug 03, 2020 | 23.63 | 23.85 | 23.55 | 23.74 | 1,299,857 | +0.70(+3.04%) |
Jul 31, 2020 | 23.48 | 23.49 | 22.89 | 23.04 | 2,190,888 | -0.53(-2.27%) |
Jul 30, 2020 | 23.36 | 23.58 | 23.10 | 23.57 | 1,988,242 | -0.51(-2.11%) |
Jul 29, 2020 | 23.80 | 24.11 | 23.77 | 24.08 | 2,109,440 | +0.25(+1.04%) |
Jul 28, 2020 | 23.89 | 23.94 | 23.81 | 23.83 | 1,155,079 | -0.18(-0.77%) |
Jul 27, 2020 | 23.88 | 24.10 | 23.87 | 24.01 | 1,278,673 | +0.29(+1.20%) |
Jul 24, 2020 | 23.88 | 23.90 | 23.66 | 23.73 | 2,095,532 | -0.13(-0.54%) |
Jul 23, 2020 | 23.99 | 24.13 | 23.73 | 23.86 | 2,120,901 | -0.29(-1.22%) |
Jul 22, 2020 | 23.58 | 24.41 | 23.53 | 24.15 | 5,351,705 | +1.24(+5.43%) |
Jul 21, 2020 | 23.03 | 23.05 | 22.88 | 22.91 | 2,005,268 | -0.04(-0.16%) |
Jul 20, 2020 | 22.88 | 22.96 | 22.74 | 22.94 | 1,565,791 | +0.12(+0.52%) |
Jul 17, 2020 | 22.78 | 22.88 | 22.77 | 22.82 | 1,591,095 | -0.08(-0.36%) |
Jul 16, 2020 | 22.62 | 22.95 | 22.61 | 22.91 | 2,648,697 | +0.23(+1.02%) |
Jul 15, 2020 | 22.79 | 22.82 | 22.51 | 22.68 | 3,148,377 | -0.21(-0.93%) |
Jul 14, 2020 | 22.29 | 22.93 | 22.28 | 22.89 | 4,903,494 | +0.60(+2.69%) |
Jul 13, 2020 | 22.31 | 22.58 | 22.24 | 22.29 | 4,411,717 | -0.29(-1.27%) |
Jul 10, 2020 | 22.43 | 22.59 | 22.32 | 22.58 | 2,026,321 | +0.23(+1.03%) |
Jul 09, 2020 | 22.67 | 22.69 | 22.23 | 22.34 | 2,733,520 | -0.34(-1.50%) |
Jul 08, 2020 | 22.38 | 22.70 | 22.37 | 22.69 | 2,193,300 | +0.56(+2.54%) |
Jul 07, 2020 | 22.42 | 22.42 | 22.12 | 22.12 | 1,985,272 | -0.17(-0.74%) |
Jul 06, 2020 | 22.16 | 22.30 | 22.12 | 22.29 | 2,661,742 | +0.69(+3.20%) |
Jul 02, 2020 | 21.74 | 21.80 | 21.57 | 21.60 | 2,284,398 | +0.16(+0.73%) |
Jul 01, 2020 | 21.34 | 21.48 | 21.26 | 21.44 | 3,958,523 | +0.65(+3.10%) |
Jun 30, 2020 | 20.55 | 20.87 | 20.51 | 20.80 | 2,372,246 | +0.37(+1.80%) |
Jun 29, 2020 | 20.37 | 20.58 | 20.30 | 20.43 | 3,077,978 | +0.41(+2.07%) |
Jun 26, 2020 | 20.42 | 20.44 | 19.97 | 20.01 | 4,782,506 | -0.36(-1.76%) |
Jun 25, 2020 | 20.12 | 20.38 | 20.01 | 20.37 | 3,881,721 | +0.32(+1.61%) |
Jun 24, 2020 | 20.34 | 20.37 | 20.04 | 20.05 | 4,101,568 | -0.21(-1.05%) |
Jun 23, 2020 | 20.50 | 20.53 | 20.23 | 20.26 | 3,881,165 | +0.10(+0.50%) |
Jun 22, 2020 | 20.01 | 20.22 | 19.93 | 20.16 | 2,369,199 | +0.51(+2.58%) |
Jun 19, 2020 | 20.04 | 20.06 | 19.59 | 19.65 | 2,161,598 | +0.00(+0.00%) |
Jun 18, 2020 | 19.69 | 19.78 | 19.58 | 19.65 | 1,666,647 | -0.05(-0.23%) |
Jun 17, 2020 | 20.04 | 20.05 | 19.69 | 19.70 | 1,513,230 | +0.12(+0.61%) |
Jun 16, 2020 | 19.87 | 19.91 | 19.40 | 19.58 | 2,486,579 | +0.14(+0.71%) |
Jun 15, 2020 | 19.05 | 19.56 | 18.97 | 19.44 | 3,047,365 | +0.20(+1.05%) |
Jun 12, 2020 | 19.56 | 19.61 | 18.90 | 19.24 | 2,212,475 | +0.44(+2.35%) |
Jun 11, 2020 | 19.63 | 19.70 | 18.77 | 18.80 | 3,703,425 | -1.15(-5.78%) |
Jun 10, 2020 | 20.29 | 20.33 | 19.93 | 19.95 | 1,824,327 | -0.08(-0.41%) |
Jun 09, 2020 | 19.92 | 20.14 | 19.87 | 20.03 | 1,754,195 | -0.19(-0.96%) |
Jun 08, 2020 | 20.04 | 20.22 | 19.98 | 20.22 | 1,623,372 | +0.29(+1.48%) |
Jun 05, 2020 | 20.11 | 20.20 | 19.87 | 19.93 | 2,255,217 | +0.16(+0.79%) |
Jun 04, 2020 | 19.73 | 19.91 | 19.67 | 19.77 | 2,012,255 | -0.02(-0.09%) |
Jun 03, 2020 | 19.49 | 19.86 | 19.46 | 19.79 | 3,157,933 | +0.98(+5.19%) |
Jun 02, 2020 | 18.86 | 18.92 | 18.71 | 18.81 | 2,428,071 | +0.53(+2.87%) |