Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 20.16 | 20.16 | 19.86 | 19.93 | 11,947 | -0.21(-1.02%) |
Aug 28, 2020 | 19.95 | 20.13 | 19.91 | 20.13 | 35,762 | +0.12(+0.61%) |
Aug 27, 2020 | 19.62 | 20.06 | 19.62 | 20.01 | 8,795 | +0.35(+1.76%) |
Aug 26, 2020 | 19.80 | 19.81 | 19.61 | 19.67 | 13,390 | -0.26(-1.30%) |
Aug 25, 2020 | 19.97 | 19.97 | 19.76 | 19.93 | 11,360 | +0.04(+0.22%) |
Aug 24, 2020 | 19.75 | 19.88 | 19.55 | 19.88 | 5,504 | +0.23(+1.15%) |
Aug 21, 2020 | 19.60 | 19.75 | 19.53 | 19.66 | 16,175 | -0.08(-0.41%) |
Aug 20, 2020 | 19.44 | 19.84 | 19.44 | 19.74 | 19,143 | +0.30(+1.52%) |
Aug 19, 2020 | 19.83 | 19.83 | 19.44 | 19.44 | 10,367 | -0.42(-2.13%) |
Aug 18, 2020 | 20.01 | 20.01 | 19.71 | 19.87 | 23,721 | -0.13(-0.64%) |
Aug 17, 2020 | 19.86 | 19.99 | 19.68 | 19.99 | 62,250 | +0.23(+1.17%) |
Aug 14, 2020 | 19.73 | 19.97 | 19.73 | 19.76 | 18,156 | -0.00(-0.02%) |
Aug 13, 2020 | 19.98 | 20.19 | 19.77 | 19.77 | 12,353 | -0.29(-1.43%) |
Aug 12, 2020 | 19.99 | 20.05 | 19.91 | 20.05 | 16,390 | +0.16(+0.80%) |
Aug 11, 2020 | 20.39 | 20.39 | 19.85 | 19.89 | 13,098 | -0.32(-1.60%) |
Aug 10, 2020 | 20.12 | 20.38 | 20.12 | 20.22 | 4,181 | +0.10(+0.52%) |
Aug 07, 2020 | 19.79 | 20.11 | 19.77 | 20.11 | 18,266 | +0.28(+1.42%) |
Aug 06, 2020 | 19.78 | 19.91 | 19.73 | 19.83 | 11,218 | +0.02(+0.09%) |
Aug 05, 2020 | 19.91 | 19.91 | 19.67 | 19.81 | 30,987 | -0.07(-0.37%) |
Aug 04, 2020 | 19.51 | 19.88 | 19.45 | 19.88 | 15,759 | +0.36(+1.86%) |
Aug 03, 2020 | 19.74 | 19.74 | 19.42 | 19.52 | 18,329 | -0.25(-1.24%) |
Jul 31, 2020 | 19.60 | 19.77 | 19.43 | 19.77 | 60,630 | +0.03(+0.14%) |
Jul 30, 2020 | 19.48 | 19.82 | 19.48 | 19.74 | 11,487 | -0.06(-0.32%) |
Jul 29, 2020 | 19.48 | 19.80 | 19.42 | 19.80 | 22,650 | +0.40(+2.06%) |
Jul 28, 2020 | 19.03 | 19.49 | 19.01 | 19.40 | 14,140 | +0.36(+1.91%) |
Jul 27, 2020 | 18.68 | 19.05 | 18.65 | 19.04 | 15,498 | +0.20(+1.06%) |
Jul 24, 2020 | 18.93 | 18.99 | 18.83 | 18.84 | 80,767 | -0.18(-0.96%) |
Jul 23, 2020 | 19.08 | 19.13 | 18.88 | 19.02 | 13,998 | -0.06(-0.33%) |
Jul 22, 2020 | 18.61 | 19.12 | 18.58 | 19.08 | 25,143 | +0.36(+1.94%) |
Jul 21, 2020 | 18.82 | 18.92 | 18.69 | 18.72 | 54,570 | +0.12(+0.64%) |
Jul 20, 2020 | 18.91 | 18.91 | 18.60 | 18.60 | 21,338 | -0.37(-1.96%) |
Jul 17, 2020 | 18.75 | 19.01 | 18.67 | 18.98 | 27,949 | +0.25(+1.36%) |
Jul 16, 2020 | 18.82 | 18.86 | 18.69 | 18.72 | 10,995 | -0.25(-1.34%) |
Jul 15, 2020 | 19.08 | 19.08 | 18.86 | 18.98 | 26,475 | +0.23(+1.21%) |
Jul 14, 2020 | 18.64 | 18.87 | 18.64 | 18.75 | 9,591 | +0.13(+0.68%) |
Jul 13, 2020 | 18.78 | 18.98 | 18.62 | 18.62 | 10,589 | -0.17(-0.92%) |
Jul 10, 2020 | 18.62 | 18.79 | 18.62 | 18.79 | 30,480 | +0.12(+0.63%) |
Jul 09, 2020 | 18.83 | 18.83 | 18.41 | 18.68 | 20,559 | -0.15(-0.82%) |
Jul 08, 2020 | 18.81 | 18.98 | 18.73 | 18.83 | 21,305 | -0.02(-0.10%) |
Jul 07, 2020 | 19.14 | 19.14 | 18.85 | 18.85 | 45,237 | -0.45(-2.35%) |
Jul 06, 2020 | 19.73 | 19.73 | 19.30 | 19.30 | 21,347 | -0.10(-0.52%) |
Jul 02, 2020 | 19.76 | 19.76 | 19.32 | 19.40 | 21,677 | -0.06(-0.33%) |
Jul 01, 2020 | 19.27 | 19.58 | 19.24 | 19.47 | 103,864 | +0.45(+2.34%) |
Jun 30, 2020 | 18.89 | 19.10 | 18.83 | 19.02 | 76,690 | +0.23(+1.21%) |
Jun 29, 2020 | 18.66 | 18.88 | 18.45 | 18.79 | 13,752 | +0.31(+1.67%) |
Jun 26, 2020 | 18.74 | 18.81 | 18.45 | 18.48 | 119,169 | -0.34(-1.79%) |
Jun 25, 2020 | 18.58 | 18.82 | 18.48 | 18.82 | 17,731 | +0.23(+1.22%) |
Jun 24, 2020 | 18.82 | 18.85 | 18.14 | 18.59 | 49,789 | -0.50(-2.64%) |
Jun 23, 2020 | 19.41 | 19.41 | 18.98 | 19.10 | 7,759 | -0.07(-0.38%) |
Jun 22, 2020 | 19.11 | 19.18 | 19.02 | 19.17 | 15,595 | +0.05(+0.24%) |
Jun 19, 2020 | 19.64 | 19.64 | 19.12 | 19.13 | 7,659 | -0.55(-2.79%) |
Jun 18, 2020 | 19.63 | 19.73 | 19.58 | 19.68 | 8,227 | -0.16(-0.82%) |
Jun 17, 2020 | 20.27 | 20.27 | 19.83 | 19.84 | 20,302 | -0.32(-1.61%) |
Jun 16, 2020 | 20.40 | 20.44 | 19.89 | 20.16 | 38,989 | +0.46(+2.33%) |
Jun 15, 2020 | 18.85 | 19.85 | 18.85 | 19.70 | 78,162 | +0.21(+1.10%) |
Jun 12, 2020 | 19.33 | 19.49 | 18.93 | 19.49 | 107,561 | +0.70(+3.75%) |
Jun 11, 2020 | 19.08 | 19.33 | 18.72 | 18.78 | 239,768 | -1.25(-6.25%) |
Jun 10, 2020 | 20.59 | 20.59 | 19.93 | 20.04 | 67,337 | -0.62(-3.01%) |
Jun 09, 2020 | 20.67 | 20.75 | 20.47 | 20.66 | 12,695 | -0.41(-1.97%) |
Jun 08, 2020 | 20.86 | 21.07 | 20.83 | 21.07 | 22,450 | +0.57(+2.77%) |
Jun 05, 2020 | 20.84 | 20.84 | 20.45 | 20.50 | 28,083 | +0.83(+4.21%) |
Jun 04, 2020 | 19.84 | 19.84 | 19.50 | 19.68 | 106,068 | -0.11(-0.55%) |
Jun 03, 2020 | 19.27 | 19.87 | 19.27 | 19.78 | 33,427 | +0.68(+3.59%) |
Jun 02, 2020 | 19.08 | 19.12 | 18.97 | 19.10 | 19,267 | +0.19(+1.00%) |