Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 24.32 | 24.32 | 24.12 | 24.17 | 23,582 | -0.47(-1.92%) |
Aug 28, 2020 | 24.49 | 24.69 | 24.49 | 24.64 | 90,426 | +0.17(+0.68%) |
Aug 27, 2020 | 24.58 | 24.59 | 24.42 | 24.48 | 21,909 | -0.02(-0.10%) |
Aug 26, 2020 | 24.48 | 24.56 | 24.41 | 24.50 | 20,742 | -0.02(-0.08%) |
Aug 25, 2020 | 24.25 | 24.54 | 24.26 | 24.52 | 46,408 | +0.27(+1.13%) |
Aug 24, 2020 | 24.37 | 24.38 | 24.21 | 24.24 | 32,354 | +0.31(+1.31%) |
Aug 21, 2020 | 23.73 | 24.00 | 23.73 | 23.93 | 48,326 | +0.22(+0.92%) |
Aug 20, 2020 | 23.42 | 23.72 | 23.42 | 23.71 | 68,352 | +0.04(+0.16%) |
Aug 19, 2020 | 23.92 | 23.92 | 23.62 | 23.67 | 77,860 | -0.28(-1.19%) |
Aug 18, 2020 | 23.85 | 24.07 | 23.82 | 23.96 | 59,293 | +0.29(+1.24%) |
Aug 17, 2020 | 23.48 | 23.66 | 23.48 | 23.66 | 23,251 | +0.30(+1.30%) |
Aug 14, 2020 | 23.40 | 23.42 | 23.34 | 23.36 | 17,515 | -0.10(-0.44%) |
Aug 13, 2020 | 23.52 | 23.63 | 23.41 | 23.47 | 24,076 | -0.04(-0.16%) |
Aug 12, 2020 | 23.38 | 23.53 | 23.38 | 23.50 | 36,126 | +0.30(+1.31%) |
Aug 11, 2020 | 23.35 | 23.45 | 23.19 | 23.20 | 35,424 | -0.02(-0.08%) |
Aug 10, 2020 | 23.31 | 23.34 | 23.12 | 23.22 | 30,177 | -0.09(-0.37%) |
Aug 07, 2020 | 23.35 | 23.46 | 23.17 | 23.30 | 31,338 | -0.45(-1.88%) |
Aug 06, 2020 | 23.61 | 23.78 | 23.57 | 23.75 | 20,577 | +0.07(+0.28%) |
Aug 05, 2020 | 23.65 | 23.77 | 23.65 | 23.68 | 36,842 | +0.22(+0.93%) |
Aug 04, 2020 | 23.36 | 23.48 | 23.36 | 23.47 | 32,543 | +0.29(+1.25%) |
Aug 03, 2020 | 23.11 | 23.27 | 23.11 | 23.18 | 18,201 | +0.13(+0.55%) |
Jul 31, 2020 | 23.03 | 23.05 | 22.86 | 23.05 | 17,515 | -0.06(-0.25%) |
Jul 30, 2020 | 23.07 | 23.11 | 22.92 | 23.11 | 14,362 | -0.12(-0.53%) |
Jul 29, 2020 | 23.16 | 23.25 | 23.13 | 23.23 | 22,492 | +0.23(+0.99%) |
Jul 28, 2020 | 23.09 | 23.12 | 22.95 | 23.00 | 9,576 | -0.04(-0.16%) |
Jul 27, 2020 | 22.87 | 23.05 | 22.87 | 23.04 | 55,545 | +0.12(+0.54%) |
Jul 24, 2020 | 22.61 | 22.92 | 22.61 | 22.92 | 49,697 | -0.02(-0.10%) |
Jul 23, 2020 | 23.18 | 23.25 | 22.86 | 22.94 | 266,353 | -0.25(-1.08%) |
Jul 22, 2020 | 23.30 | 23.30 | 23.09 | 23.19 | 29,562 | -0.21(-0.89%) |
Jul 21, 2020 | 23.57 | 23.57 | 23.36 | 23.40 | 33,281 | +0.26(+1.11%) |
Jul 20, 2020 | 23.02 | 23.17 | 22.96 | 23.14 | 26,441 | +0.23(+0.99%) |
Jul 17, 2020 | 22.92 | 22.93 | 22.87 | 22.92 | 36,297 | +0.23(+1.00%) |
Jul 16, 2020 | 22.63 | 22.77 | 22.62 | 22.69 | 15,164 | -0.37(-1.60%) |
Jul 15, 2020 | 23.10 | 23.16 | 22.95 | 23.06 | 67,835 | +0.14(+0.60%) |
Jul 14, 2020 | 22.65 | 22.94 | 22.58 | 22.92 | 40,476 | -0.12(-0.51%) |
Jul 13, 2020 | 23.43 | 23.49 | 23.01 | 23.04 | 57,417 | -0.24(-1.02%) |
Jul 10, 2020 | 23.30 | 23.30 | 23.16 | 23.28 | 16,038 | -0.15(-0.65%) |
Jul 09, 2020 | 23.56 | 23.56 | 23.20 | 23.43 | 20,308 | +0.17(+0.73%) |
Jul 08, 2020 | 23.06 | 23.27 | 23.03 | 23.26 | 66,503 | +0.55(+2.44%) |
Jul 07, 2020 | 22.81 | 22.97 | 22.70 | 22.70 | 20,556 | -0.43(-1.86%) |
Jul 06, 2020 | 22.97 | 23.16 | 22.97 | 23.13 | 42,918 | +0.84(+3.78%) |
Jul 02, 2020 | 22.28 | 22.39 | 22.22 | 22.29 | 40,623 | +0.50(+2.31%) |
Jul 01, 2020 | 21.72 | 21.84 | 21.69 | 21.79 | 72,232 | +0.15(+0.70%) |
Jun 30, 2020 | 21.63 | 21.70 | 21.57 | 21.64 | 126,185 | -0.06(-0.26%) |
Jun 29, 2020 | 21.63 | 21.69 | 21.47 | 21.69 | 217,872 | +0.05(+0.22%) |
Jun 26, 2020 | 21.79 | 21.80 | 21.53 | 21.65 | 140,230 | -0.26(-1.17%) |
Jun 25, 2020 | 21.71 | 21.92 | 21.70 | 21.90 | 67,403 | +0.12(+0.57%) |
Jun 24, 2020 | 21.88 | 21.96 | 21.59 | 21.78 | 81,470 | -0.21(-0.95%) |
Jun 23, 2020 | 21.99 | 22.09 | 21.99 | 21.99 | 90,588 | +0.25(+1.13%) |
Jun 22, 2020 | 21.68 | 21.78 | 21.63 | 21.74 | 81,147 | +0.12(+0.57%) |
Jun 19, 2020 | 21.73 | 21.75 | 21.52 | 21.62 | 81,985 | +0.10(+0.48%) |
Jun 18, 2020 | 21.45 | 21.61 | 21.45 | 21.51 | 134,541 | -0.03(-0.13%) |
Jun 17, 2020 | 21.47 | 21.62 | 21.47 | 21.54 | 43,653 | +0.17(+0.80%) |
Jun 16, 2020 | 21.74 | 21.75 | 21.24 | 21.37 | 102,205 | +0.08(+0.36%) |
Jun 15, 2020 | 20.94 | 21.39 | 20.85 | 21.30 | 42,554 | -0.01(-0.04%) |
Jun 12, 2020 | 21.31 | 21.42 | 21.03 | 21.30 | 203,328 | +0.48(+2.32%) |
Jun 11, 2020 | 21.24 | 21.31 | 20.79 | 20.82 | 75,756 | -0.98(-4.48%) |
Jun 10, 2020 | 21.75 | 21.84 | 21.67 | 21.80 | 53,192 | +0.10(+0.48%) |
Jun 09, 2020 | 21.50 | 21.69 | 21.50 | 21.69 | 85,817 | -0.14(-0.65%) |
Jun 08, 2020 | 21.71 | 21.84 | 21.57 | 21.84 | 41,501 | +0.09(+0.39%) |
Jun 05, 2020 | 21.61 | 21.81 | 21.61 | 21.75 | 98,129 | +0.56(+2.64%) |
Jun 04, 2020 | 21.22 | 21.41 | 21.13 | 21.19 | 98,150 | -0.29(-1.37%) |
Jun 03, 2020 | 21.30 | 21.54 | 21.29 | 21.48 | 68,853 | +0.38(+1.80%) |
Jun 02, 2020 | 20.92 | 21.12 | 20.82 | 21.11 | 31,365 | +0.41(+1.97%) |