Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 22.50 | 22.63 | 22.50 | 22.63 | 16,996 | +0.05(+0.23%) |
Aug 28, 2020 | 22.51 | 22.58 | 22.49 | 22.58 | 11,504 | +0.05(+0.24%) |
Aug 27, 2020 | 22.58 | 22.60 | 22.52 | 22.52 | 840 | +0.00(+0.00%) |
Aug 26, 2020 | 22.30 | 22.54 | 22.30 | 22.52 | 141,842 | +0.12(+0.55%) |
Aug 25, 2020 | 22.33 | 22.40 | 22.32 | 22.40 | 14,099 | +0.09(+0.42%) |
Aug 24, 2020 | 22.27 | 22.31 | 22.26 | 22.31 | 1,514 | +0.04(+0.18%) |
Aug 21, 2020 | 22.19 | 22.27 | 22.19 | 22.27 | 2,018 | -0.04(-0.16%) |
Aug 20, 2020 | 22.13 | 22.33 | 22.13 | 22.30 | 4,359 | +0.01(+0.05%) |
Aug 19, 2020 | 22.37 | 22.39 | 22.29 | 22.29 | 5,369 | -0.12(-0.55%) |
Aug 18, 2020 | 22.42 | 22.47 | 22.33 | 22.41 | 6,488 | -0.01(-0.03%) |
Aug 17, 2020 | 22.18 | 22.43 | 22.18 | 22.42 | 3,918 | +0.19(+0.86%) |
Aug 14, 2020 | 22.24 | 22.24 | 22.17 | 22.23 | 6,761 | +0.00(+0.02%) |
Aug 13, 2020 | 22.11 | 22.25 | 22.11 | 22.22 | 3,052 | +0.03(+0.13%) |
Aug 12, 2020 | 22.20 | 22.20 | 22.18 | 22.20 | 1,167 | +0.32(+1.46%) |
Aug 11, 2020 | 22.00 | 22.00 | 21.88 | 21.88 | 13,231 | -0.22(-0.99%) |
Aug 10, 2020 | 22.09 | 22.09 | 22.07 | 22.09 | 4,642 | -0.10(-0.43%) |
Aug 07, 2020 | 22.11 | 22.19 | 22.09 | 22.19 | 605 | -0.00(-0.00%) |
Aug 06, 2020 | 22.16 | 22.20 | 22.16 | 22.19 | 990 | -0.05(-0.22%) |
Aug 05, 2020 | 22.24 | 22.26 | 22.17 | 22.24 | 10,321 | +0.03(+0.13%) |
Aug 04, 2020 | 22.14 | 22.21 | 22.13 | 22.21 | 2,563 | +0.06(+0.29%) |
Aug 03, 2020 | 22.10 | 22.16 | 22.10 | 22.15 | 1,938 | +0.22(+1.00%) |
Jul 31, 2020 | 21.83 | 21.93 | 21.66 | 21.93 | 1,816 | +0.03(+0.15%) |
Jul 30, 2020 | 21.72 | 21.95 | 21.72 | 21.89 | 6,496 | -0.06(-0.29%) |
Jul 29, 2020 | 22.03 | 22.03 | 21.96 | 21.96 | 780 | +0.20(+0.91%) |
Jul 28, 2020 | 21.81 | 21.87 | 21.74 | 21.76 | 5,280 | -0.10(-0.45%) |
Jul 27, 2020 | 21.71 | 21.86 | 21.69 | 21.86 | 11,671 | +0.17(+0.78%) |
Jul 24, 2020 | 21.72 | 21.76 | 21.68 | 21.69 | 55,202 | -0.14(-0.66%) |
Jul 23, 2020 | 22.08 | 22.14 | 21.81 | 21.83 | 21,872 | -0.10(-0.47%) |
Jul 22, 2020 | 21.69 | 22.04 | 21.69 | 21.94 | 66,878 | +0.18(+0.81%) |
Jul 21, 2020 | 21.81 | 21.91 | 21.75 | 21.76 | 12,519 | +0.01(+0.04%) |
Jul 20, 2020 | 21.71 | 21.75 | 21.63 | 21.75 | 186,091 | +0.07(+0.33%) |
Jul 17, 2020 | 21.66 | 21.72 | 21.61 | 21.68 | 21,697 | +0.16(+0.73%) |
Jul 16, 2020 | 21.48 | 21.54 | 21.45 | 21.52 | 2,706,542 | -0.01(-0.04%) |
Jul 15, 2020 | 21.48 | 21.58 | 21.48 | 21.53 | 976 | +0.25(+1.18%) |
Jul 14, 2020 | 20.76 | 21.28 | 20.76 | 21.28 | 583 | +0.30(+1.45%) |
Jul 13, 2020 | 21.34 | 21.34 | 20.98 | 20.98 | 1,283 | -0.17(-0.79%) |
Jul 10, 2020 | 21.06 | 21.16 | 21.06 | 21.14 | 807 | +0.17(+0.79%) |
Jul 09, 2020 | 21.00 | 21.02 | 20.98 | 20.98 | 1,288 | -0.13(-0.60%) |
Jul 08, 2020 | 21.03 | 21.16 | 20.97 | 21.11 | 3,036 | +0.05(+0.24%) |
Jul 07, 2020 | 21.24 | 21.24 | 21.06 | 21.06 | 418 | -0.15(-0.68%) |
Jul 06, 2020 | 21.29 | 21.29 | 21.17 | 21.20 | 7,889 | +0.14(+0.69%) |
Jul 02, 2020 | 21.22 | 21.23 | 21.06 | 21.06 | 2,623 | +0.07(+0.32%) |
Jul 01, 2020 | 21.00 | 21.00 | 20.91 | 20.99 | 1,935 | +0.04(+0.20%) |
Jun 30, 2020 | 20.69 | 20.95 | 20.69 | 20.95 | 2,816 | +0.39(+1.89%) |
Jun 29, 2020 | 20.60 | 20.60 | 20.53 | 20.56 | 2,965 | +0.20(+1.00%) |
Jun 26, 2020 | 20.46 | 20.47 | 20.35 | 20.35 | 605 | -0.34(-1.65%) |
Jun 25, 2020 | 20.29 | 20.70 | 20.29 | 20.70 | 1,303 | +0.21(+1.04%) |
Jun 24, 2020 | 20.68 | 20.68 | 20.37 | 20.48 | 1,690 | -0.46(-2.21%) |
Jun 23, 2020 | 21.06 | 21.08 | 20.95 | 20.95 | 2,731 | +0.01(+0.06%) |
Jun 22, 2020 | 20.87 | 20.94 | 20.82 | 20.93 | 3,589 | +0.06(+0.29%) |
Jun 19, 2020 | 20.82 | 20.87 | 20.82 | 20.87 | 101 | -0.00(-0.02%) |
Jun 18, 2020 | 20.86 | 20.91 | 20.86 | 20.88 | 964 | -0.05(-0.22%) |
Jun 17, 2020 | 20.91 | 21.08 | 20.91 | 20.92 | 483 | +0.04(+0.19%) |
Jun 16, 2020 | 20.96 | 20.96 | 20.88 | 20.88 | 177 | +0.30(+1.47%) |
Jun 15, 2020 | 19.94 | 20.66 | 19.94 | 20.58 | 3,030 | +0.19(+0.93%) |
Jun 12, 2020 | 20.50 | 20.52 | 20.24 | 20.39 | 2,932 | +0.12(+0.59%) |
Jun 11, 2020 | 20.51 | 20.51 | 20.27 | 20.27 | 1,194 | -1.11(-5.20%) |
Jun 10, 2020 | 21.36 | 21.38 | 21.36 | 21.38 | 496 | -0.09(-0.41%) |
Jun 09, 2020 | 21.47 | 21.53 | 21.45 | 21.47 | 804 | -0.19(-0.88%) |
Jun 08, 2020 | 21.64 | 21.66 | 21.64 | 21.66 | 328 | +0.12(+0.54%) |
Jun 05, 2020 | 21.55 | 21.63 | 21.54 | 21.55 | 808 | +0.43(+2.02%) |
Jun 04, 2020 | 21.15 | 21.16 | 21.12 | 21.12 | 713 | -0.10(-0.47%) |
Jun 03, 2020 | 21.21 | 21.22 | 21.21 | 21.22 | 1,090 | +0.17(+0.78%) |
Jun 02, 2020 | 20.95 | 21.05 | 20.93 | 21.05 | 256 | +0.14(+0.65%) |