Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 22.40 | 22.40 | 22.35 | 22.38 | 4,217 | -0.07(-0.30%) |
Aug 27, 2020 | 22.45 | 22.45 | 22.45 | 0 | -0.10(-0.43%) | |
Aug 25, 2020 | 22.55 | 22.55 | 22.55 | 0 | -0.06(-0.27%) | |
Aug 24, 2020 | 22.61 | 22.64 | 22.52 | 22.61 | 4,740 | +0.17(+0.74%) |
Aug 21, 2020 | 22.37 | 22.46 | 22.20 | 22.44 | 5,100 | -0.06(-0.25%) |
Aug 20, 2020 | 22.35 | 22.50 | 22.35 | 22.50 | 4,885 | -0.10(-0.44%) |
Aug 19, 2020 | 22.55 | 22.66 | 22.55 | 22.60 | 2,993 | +0.09(+0.38%) |
Aug 18, 2020 | 22.49 | 22.57 | 22.48 | 22.52 | 10,701 | -0.01(-0.03%) |
Aug 17, 2020 | 22.58 | 22.58 | 22.50 | 22.52 | 10,410 | +0.02(+0.09%) |
Aug 14, 2020 | 22.61 | 22.61 | 22.40 | 22.50 | 10,600 | -0.26(-1.14%) |
Aug 13, 2020 | 22.85 | 22.85 | 22.75 | 22.76 | 1,723 | -0.24(-1.04%) |
Aug 12, 2020 | 22.72 | 23.00 | 22.72 | 23.00 | 7,090 | +0.58(+2.59%) |
Aug 11, 2020 | 22.50 | 22.54 | 22.42 | 22.42 | 2,510 | +0.08(+0.36%) |
Aug 10, 2020 | 22.10 | 22.34 | 22.10 | 22.34 | 6,600 | +0.18(+0.81%) |
Aug 07, 2020 | 22.01 | 22.18 | 22.01 | 22.16 | 4,000 | -0.03(-0.13%) |
Aug 06, 2020 | 22.04 | 22.22 | 21.93 | 22.19 | 132,853 | +0.15(+0.69%) |
Aug 05, 2020 | 22.07 | 22.16 | 22.01 | 22.04 | 9,112 | -0.03(-0.15%) |
Aug 04, 2020 | 22.08 | 22.08 | 22.01 | 22.07 | 2,333 | +0.20(+0.90%) |
Aug 03, 2020 | 21.78 | 21.87 | 21.78 | 21.87 | 4,135 | +0.31(+1.45%) |
Jul 31, 2020 | 21.75 | 21.75 | 21.45 | 21.56 | 5,200 | -0.27(-1.24%) |
Jul 30, 2020 | 21.85 | 21.85 | 21.64 | 21.83 | 5,508 | -0.36(-1.64%) |
Jul 29, 2020 | 22.07 | 22.21 | 22.07 | 22.19 | 10,178 | +0.04(+0.20%) |
Jul 28, 2020 | 22.23 | 22.23 | 22.12 | 22.15 | 5,992 | -0.11(-0.50%) |
Jul 27, 2020 | 22.26 | 22.26 | 22.18 | 22.26 | 7,885 | +0.07(+0.30%) |
Jul 24, 2020 | 22.14 | 22.26 | 22.14 | 22.20 | 3,200 | -0.10(-0.46%) |
Jul 23, 2020 | 22.46 | 22.52 | 22.25 | 22.30 | 10,222 | -0.15(-0.67%) |
Jul 22, 2020 | 22.41 | 22.47 | 22.37 | 22.45 | 5,468 | +0.04(+0.17%) |
Jul 21, 2020 | 22.50 | 22.52 | 22.41 | 22.41 | 8,571 | -0.16(-0.73%) |
Jul 20, 2020 | 22.51 | 22.57 | 22.51 | 22.57 | 1,755 | +0.03(+0.13%) |
Jul 17, 2020 | 22.50 | 22.56 | 22.50 | 22.55 | 9,200 | -0.04(-0.20%) |
Jul 16, 2020 | 22.56 | 22.65 | 22.50 | 22.59 | 1,573 | +0.04(+0.16%) |
Jul 15, 2020 | 22.45 | 22.55 | 22.45 | 22.55 | 1,349 | +0.18(+0.82%) |
Jul 14, 2020 | 22.31 | 22.42 | 22.25 | 22.37 | 10,520 | +0.29(+1.29%) |
Jul 13, 2020 | 22.19 | 22.32 | 22.09 | 22.09 | 5,870 | -0.16(-0.74%) |
Jul 10, 2020 | 21.99 | 22.25 | 21.99 | 22.25 | 2,400 | +0.21(+0.97%) |
Jul 09, 2020 | 22.12 | 22.14 | 21.96 | 22.04 | 8,652 | -0.26(-1.16%) |
Jul 08, 2020 | 22.20 | 22.35 | 22.20 | 22.30 | 4,153 | +0.12(+0.54%) |
Jul 07, 2020 | 22.20 | 22.28 | 22.17 | 22.17 | 1,140 | -0.35(-1.54%) |
Jul 06, 2020 | 22.61 | 22.61 | 22.41 | 22.52 | 7,236 | +0.22(+1.00%) |
Jul 02, 2020 | 22.40 | 22.44 | 22.30 | 22.30 | 1,200 | +0.19(+0.84%) |
Jul 01, 2020 | 22.14 | 22.19 | 22.05 | 22.11 | 4,026 | +0.01(+0.05%) |
Jun 30, 2020 | 22.16 | 22.16 | 22.00 | 22.10 | 1,190 | +0.04(+0.19%) |
Jun 29, 2020 | 21.99 | 22.06 | 21.94 | 22.06 | 7,808 | +0.19(+0.87%) |
Jun 26, 2020 | 21.89 | 21.89 | 21.84 | 21.87 | 1,000 | -0.20(-0.91%) |
Jun 25, 2020 | 22.00 | 22.07 | 22.00 | 22.07 | 971 | +0.20(+0.90%) |
Jun 24, 2020 | 22.10 | 22.15 | 21.86 | 21.87 | 6,236 | -0.39(-1.76%) |
Jun 23, 2020 | 22.43 | 22.43 | 22.27 | 22.27 | 8,691 | -0.03(-0.15%) |
Jun 22, 2020 | 22.32 | 22.38 | 22.30 | 22.30 | 2,321 | -0.01(-0.05%) |
Jun 19, 2020 | 22.67 | 22.67 | 22.30 | 22.31 | 7,500 | +0.01(+0.04%) |
Jun 18, 2020 | 22.28 | 22.30 | 22.28 | 22.30 | 467 | +0.00(+0.02%) |
Jun 17, 2020 | 22.32 | 22.43 | 22.24 | 22.30 | 7,872 | +0.03(+0.14%) |
Jun 16, 2020 | 22.43 | 22.43 | 22.17 | 22.26 | 3,123 | +0.33(+1.48%) |
Jun 15, 2020 | 21.90 | 22.05 | 21.65 | 21.94 | 14,826 | -0.03(-0.16%) |
Jun 12, 2020 | 21.91 | 21.97 | 21.83 | 21.97 | 3,800 | +0.33(+1.52%) |
Jun 11, 2020 | 22.19 | 22.19 | 21.64 | 21.64 | 14,691 | -1.02(-4.50%) |
Jun 10, 2020 | 23.00 | 23.00 | 22.66 | 22.67 | 8,724 | -0.15(-0.67%) |
Jun 09, 2020 | 23.02 | 23.02 | 22.67 | 22.82 | 3,682 | -0.36(-1.57%) |
Jun 08, 2020 | 23.06 | 23.54 | 22.96 | 23.18 | 11,509 | +0.48(+2.11%) |
Jun 05, 2020 | 22.74 | 22.90 | 22.70 | 22.70 | 10,500 | +0.19(+0.83%) |
Jun 04, 2020 | 22.76 | 22.76 | 22.50 | 22.51 | 7,185 | -0.39(-1.69%) |
Jun 03, 2020 | 22.67 | 23.00 | 22.67 | 22.90 | 79,834 | +0.52(+2.34%) |
Jun 02, 2020 | 22.17 | 22.38 | 22.17 | 22.38 | 1,027 | +0.33(+1.49%) |