Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 24.34 | 24.34 | 23.91 | 23.98 | 42,639 | +0.34(+1.44%) |
Aug 28, 2020 | 23.65 | 23.68 | 23.50 | 23.64 | 41,900 | +0.26(+1.11%) |
Aug 27, 2020 | 23.81 | 23.81 | 23.30 | 23.38 | 53,078 | -0.05(-0.20%) |
Aug 26, 2020 | 23.18 | 23.43 | 23.18 | 23.43 | 54,444 | +0.57(+2.48%) |
Aug 25, 2020 | 22.77 | 22.86 | 22.68 | 22.86 | 35,018 | +0.04(+0.18%) |
Aug 24, 2020 | 22.68 | 22.91 | 22.67 | 22.82 | 33,097 | +0.52(+2.33%) |
Aug 21, 2020 | 22.12 | 22.33 | 22.10 | 22.30 | 29,900 | -0.36(-1.59%) |
Aug 20, 2020 | 22.49 | 22.70 | 22.44 | 22.66 | 18,631 | -0.16(-0.72%) |
Aug 19, 2020 | 22.91 | 23.10 | 22.81 | 22.82 | 33,885 | -0.05(-0.20%) |
Aug 18, 2020 | 22.96 | 22.99 | 22.69 | 22.87 | 36,921 | +0.00(+0.00%) |
Aug 17, 2020 | 22.96 | 22.96 | 22.80 | 22.87 | 55,058 | +0.07(+0.31%) |
Aug 14, 2020 | 22.72 | 22.97 | 22.69 | 22.80 | 34,700 | -0.04(-0.15%) |
Aug 13, 2020 | 23.05 | 23.15 | 22.77 | 22.84 | 29,975 | -0.30(-1.32%) |
Aug 12, 2020 | 23.39 | 23.42 | 23.06 | 23.14 | 29,918 | +0.59(+2.62%) |
Aug 11, 2020 | 22.97 | 23.00 | 22.55 | 22.55 | 67,888 | +0.85(+3.91%) |
Aug 10, 2020 | 21.52 | 21.73 | 21.47 | 21.70 | 25,100 | +0.10(+0.45%) |
Aug 07, 2020 | 21.49 | 21.75 | 21.48 | 21.61 | 31,200 | -0.29(-1.35%) |
Aug 06, 2020 | 21.98 | 21.98 | 21.64 | 21.90 | 31,694 | -0.17(-0.77%) |
Aug 05, 2020 | 21.89 | 22.19 | 21.87 | 22.07 | 58,682 | -0.74(-3.24%) |
Aug 04, 2020 | 22.36 | 22.90 | 22.34 | 22.81 | 62,408 | +0.81(+3.68%) |
Aug 03, 2020 | 21.79 | 22.09 | 21.73 | 22.00 | 43,181 | +0.55(+2.54%) |
Jul 31, 2020 | 21.90 | 21.90 | 21.22 | 21.45 | 76,200 | -0.86(-3.83%) |
Jul 30, 2020 | 22.00 | 22.34 | 21.80 | 22.31 | 55,671 | -0.62(-2.70%) |
Jul 29, 2020 | 22.73 | 22.99 | 22.63 | 22.93 | 79,293 | -0.25(-1.10%) |
Jul 28, 2020 | 23.35 | 23.41 | 23.17 | 23.18 | 73,935 | -0.28(-1.17%) |
Jul 27, 2020 | 23.43 | 23.58 | 23.38 | 23.46 | 27,582 | +0.12(+0.54%) |
Jul 24, 2020 | 23.27 | 23.39 | 23.20 | 23.34 | 62,200 | +0.12(+0.50%) |
Jul 23, 2020 | 23.70 | 23.79 | 23.21 | 23.22 | 149,959 | -0.09(-0.36%) |
Jul 22, 2020 | 22.94 | 23.38 | 22.94 | 23.30 | 98,629 | +0.12(+0.54%) |
Jul 21, 2020 | 23.27 | 23.39 | 23.15 | 23.18 | 114,648 | +0.57(+2.52%) |
Jul 20, 2020 | 22.65 | 22.84 | 22.42 | 22.61 | 28,826 | -0.19(-0.83%) |
Jul 17, 2020 | 22.82 | 22.97 | 22.67 | 22.80 | 31,900 | +0.26(+1.15%) |
Jul 16, 2020 | 22.44 | 22.63 | 22.22 | 22.54 | 73,806 | +0.27(+1.21%) |
Jul 15, 2020 | 22.30 | 22.43 | 22.14 | 22.27 | 22,897 | +0.13(+0.59%) |
Jul 14, 2020 | 22.01 | 22.14 | 21.78 | 22.14 | 29,735 | +0.39(+1.79%) |
Jul 13, 2020 | 22.22 | 22.35 | 21.75 | 21.75 | 80,437 | -0.46(-2.07%) |
Jul 10, 2020 | 21.84 | 22.25 | 21.81 | 22.21 | 18,900 | +0.45(+2.04%) |
Jul 09, 2020 | 22.16 | 22.29 | 21.53 | 21.77 | 24,917 | -0.36(-1.65%) |
Jul 08, 2020 | 21.75 | 22.13 | 21.75 | 22.13 | 19,847 | +0.34(+1.56%) |
Jul 07, 2020 | 22.20 | 22.23 | 21.79 | 21.79 | 19,456 | -0.21(-0.95%) |
Jul 06, 2020 | 22.04 | 22.16 | 21.75 | 22.00 | 42,162 | +0.43(+2.02%) |
Jul 02, 2020 | 21.84 | 22.08 | 21.57 | 21.57 | 48,500 | +0.35(+1.63%) |
Jul 01, 2020 | 21.02 | 21.36 | 21.02 | 21.22 | 25,571 | -0.12(-0.56%) |
Jun 30, 2020 | 20.89 | 21.41 | 20.86 | 21.34 | 119,569 | +0.13(+0.61%) |
Jun 29, 2020 | 21.03 | 21.29 | 20.91 | 21.21 | 61,536 | +0.41(+1.97%) |
Jun 26, 2020 | 21.15 | 21.15 | 20.70 | 20.80 | 32,700 | -0.85(-3.93%) |
Jun 25, 2020 | 21.25 | 21.65 | 21.09 | 21.65 | 64,090 | +0.76(+3.64%) |
Jun 24, 2020 | 21.51 | 21.59 | 20.89 | 20.89 | 153,973 | -0.94(-4.31%) |
Jun 23, 2020 | 22.43 | 22.53 | 21.83 | 21.83 | 51,631 | +0.08(+0.37%) |
Jun 22, 2020 | 21.62 | 21.79 | 21.47 | 21.75 | 43,140 | +0.69(+3.28%) |
Jun 19, 2020 | 21.48 | 21.57 | 21.00 | 21.06 | 32,100 | -0.33(-1.54%) |
Jun 18, 2020 | 21.27 | 21.54 | 21.19 | 21.39 | 24,476 | +0.04(+0.19%) |
Jun 17, 2020 | 21.42 | 21.55 | 21.21 | 21.35 | 20,400 | -0.05(-0.23%) |
Jun 16, 2020 | 21.64 | 21.73 | 21.10 | 21.40 | 46,809 | +0.00(+0.00%) |
Jun 15, 2020 | 20.71 | 21.58 | 20.57 | 21.40 | 36,986 | +0.17(+0.80%) |
Jun 12, 2020 | 21.33 | 21.57 | 20.79 | 21.23 | 32,600 | +0.62(+3.01%) |
Jun 11, 2020 | 21.10 | 21.50 | 20.50 | 20.61 | 98,854 | -1.75(-7.83%) |
Jun 10, 2020 | 22.44 | 22.67 | 22.22 | 22.36 | 33,402 | -0.05(-0.22%) |
Jun 09, 2020 | 22.43 | 22.68 | 22.29 | 22.41 | 135,832 | -0.68(-2.92%) |
Jun 08, 2020 | 23.07 | 23.11 | 22.72 | 23.09 | 105,901 | +0.75(+3.36%) |
Jun 05, 2020 | 22.52 | 22.72 | 22.28 | 22.34 | 192,400 | +0.42(+1.92%) |
Jun 04, 2020 | 21.60 | 22.03 | 21.54 | 21.91 | 122,987 | +0.09(+0.39%) |
Jun 03, 2020 | 21.46 | 21.88 | 21.46 | 21.83 | 135,859 | +1.14(+5.51%) |
Jun 02, 2020 | 20.60 | 20.79 | 20.50 | 20.69 | 56,813 | +0.43(+2.12%) |