Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 22.25 | 22.25 | 22.01 | 22.01 | 18,524 | -0.36(-1.59%) |
Aug 28, 2020 | 22.38 | 22.38 | 22.37 | 22.37 | 200 | +0.32(+1.47%) |
Aug 27, 2020 | 22.16 | 22.16 | 22.04 | 22.04 | 312 | -0.16(-0.73%) |
Aug 26, 2020 | 22.39 | 22.43 | 22.20 | 22.20 | 544 | -0.06(-0.25%) |
Aug 25, 2020 | 22.11 | 22.26 | 22.05 | 22.26 | 8,824 | +0.19(+0.88%) |
Aug 24, 2020 | 22.15 | 22.21 | 22.07 | 22.07 | 856 | -0.04(-0.16%) |
Aug 21, 2020 | 22.28 | 22.37 | 22.10 | 22.10 | 2,600 | -0.24(-1.06%) |
Aug 20, 2020 | 22.34 | 22.34 | 22.34 | 22.34 | 155 | +0.04(+0.19%) |
Aug 19, 2020 | 22.29 | 22.29 | 22.29 | 22.29 | 666 | -0.12(-0.55%) |
Aug 18, 2020 | 22.46 | 22.46 | 22.42 | 22.42 | 12,570 | -0.01(-0.06%) |
Aug 17, 2020 | 22.46 | 22.46 | 22.43 | 22.43 | 4,724 | -0.26(-1.13%) |
Aug 14, 2020 | 22.69 | 22.69 | 22.69 | 22.69 | 100 | -0.14(-0.59%) |
Aug 13, 2020 | 22.79 | 22.83 | 22.76 | 22.82 | 794 | +0.51(+2.30%) |
Aug 12, 2020 | 22.73 | 22.73 | 22.27 | 22.31 | 2,222 | -0.24(-1.05%) |
Aug 11, 2020 | 23.12 | 23.15 | 22.54 | 22.54 | 1,216 | -0.42(-1.81%) |
Aug 10, 2020 | 24.17 | 24.17 | 22.96 | 22.96 | 1,700 | -0.75(-3.17%) |
Aug 07, 2020 | 23.90 | 23.97 | 23.55 | 23.71 | 2,600 | -0.36(-1.51%) |
Aug 06, 2020 | 24.09 | 24.09 | 24.08 | 24.08 | 501 | +0.02(+0.07%) |
Aug 05, 2020 | 24.40 | 24.45 | 24.06 | 24.06 | 2,038 | +0.03(+0.13%) |
Aug 04, 2020 | 24.87 | 24.87 | 24.03 | 24.03 | 2,853 | +0.08(+0.32%) |
Aug 03, 2020 | 23.03 | 24.05 | 23.03 | 23.95 | 18,070 | +1.09(+4.77%) |
Jul 31, 2020 | 23.25 | 23.25 | 22.77 | 22.86 | 600 | -0.17(-0.74%) |
Jul 30, 2020 | 22.71 | 23.03 | 22.64 | 23.03 | 1,139 | -0.23(-1.01%) |
Jul 29, 2020 | 23.05 | 23.33 | 23.05 | 23.27 | 4,368 | +0.41(+1.78%) |
Jul 28, 2020 | 23.33 | 23.33 | 22.86 | 22.86 | 985 | -0.51(-2.20%) |
Jul 27, 2020 | 22.86 | 23.41 | 22.86 | 23.37 | 796 | +0.60(+2.65%) |
Jul 24, 2020 | 22.77 | 22.77 | 22.77 | 22.77 | 100 | -0.03(-0.11%) |
Jul 23, 2020 | 23.22 | 23.45 | 22.80 | 22.80 | 1,061 | -0.20(-0.85%) |
Jul 22, 2020 | 22.46 | 22.99 | 22.46 | 22.99 | 644 | +0.53(+2.37%) |
Jul 21, 2020 | 22.30 | 22.50 | 22.30 | 22.46 | 19,758 | +0.48(+2.17%) |
Jul 20, 2020 | 21.83 | 21.98 | 21.83 | 21.98 | 4,989 | +0.34(+1.58%) |
Jul 17, 2020 | 21.64 | 21.64 | 21.64 | 21.64 | 100 | -0.01(-0.05%) |
Jul 16, 2020 | 21.65 | 21.65 | 21.65 | 21.65 | 31 | -0.31(-1.41%) |
Jul 15, 2020 | 22.00 | 22.00 | 21.96 | 21.96 | 103 | +0.23(+1.08%) |
Jul 14, 2020 | 21.69 | 21.73 | 21.55 | 21.73 | 513 | +0.03(+0.12%) |
Jul 13, 2020 | 22.35 | 22.36 | 21.70 | 21.70 | 11,332 | -0.38(-1.74%) |
Jul 10, 2020 | 21.79 | 22.09 | 21.79 | 22.09 | 100 | +0.33(+1.52%) |
Jul 09, 2020 | 21.80 | 21.80 | 21.71 | 21.76 | 424 | -0.29(-1.31%) |
Jul 08, 2020 | 21.85 | 22.05 | 21.85 | 22.05 | 548 | +0.22(+1.00%) |
Jul 07, 2020 | 21.75 | 21.90 | 21.75 | 21.83 | 2,093 | -0.11(-0.52%) |
Jul 06, 2020 | 21.30 | 22.10 | 21.30 | 21.94 | 2,232 | +1.23(+5.96%) |
Jul 02, 2020 | 20.93 | 21.07 | 20.71 | 20.71 | 700 | +0.05(+0.22%) |
Jul 01, 2020 | 20.50 | 20.66 | 20.50 | 20.66 | 261 | +0.21(+1.02%) |
Jun 30, 2020 | 20.46 | 20.46 | 20.45 | 20.45 | 203 | -0.22(-1.06%) |
Jun 29, 2020 | 20.63 | 20.67 | 20.63 | 20.67 | 289 | +0.26(+1.29%) |
Jun 26, 2020 | 20.60 | 20.67 | 20.41 | 20.41 | 1,200 | -0.45(-2.14%) |
Jun 25, 2020 | 20.83 | 20.85 | 20.83 | 20.85 | 169 | +0.60(+2.95%) |
Jun 24, 2020 | 20.50 | 20.50 | 20.26 | 20.26 | 2,752 | -0.35(-1.72%) |
Jun 23, 2020 | 20.70 | 20.88 | 20.61 | 20.61 | 643 | +0.30(+1.46%) |
Jun 22, 2020 | 20.49 | 20.52 | 20.30 | 20.31 | 1,520 | -0.14(-0.71%) |
Jun 19, 2020 | 20.41 | 20.53 | 20.40 | 20.46 | 2,000 | +0.51(+2.55%) |
Jun 18, 2020 | 20.29 | 20.29 | 19.94 | 19.95 | 1,017 | -0.57(-2.78%) |
Jun 17, 2020 | 20.90 | 20.90 | 20.48 | 20.52 | 2,518 | -0.30(-1.44%) |
Jun 16, 2020 | 21.17 | 21.33 | 20.82 | 20.82 | 1,772 | +0.29(+1.42%) |
Jun 15, 2020 | 20.53 | 20.53 | 20.53 | 20.53 | 94 | -0.21(-1.01%) |
Jun 12, 2020 | 20.65 | 20.74 | 20.34 | 20.74 | 400 | +0.89(+4.47%) |
Jun 11, 2020 | 20.00 | 20.00 | 19.81 | 19.85 | 1,222 | -1.38(-6.52%) |
Jun 10, 2020 | 21.27 | 21.27 | 20.94 | 21.23 | 4,339 | -0.01(-0.05%) |
Jun 09, 2020 | 21.23 | 21.34 | 21.23 | 21.25 | 365 | -0.59(-2.68%) |
Jun 08, 2020 | 21.00 | 21.83 | 21.00 | 21.83 | 2,888 | +1.03(+4.97%) |
Jun 05, 2020 | 20.73 | 20.99 | 20.70 | 20.80 | 2,700 | +0.49(+2.42%) |
Jun 04, 2020 | 20.38 | 20.38 | 20.31 | 20.31 | 1,670 | -0.24(-1.15%) |
Jun 03, 2020 | 20.20 | 20.54 | 20.20 | 20.54 | 2,090 | +0.59(+2.94%) |
Jun 02, 2020 | 19.48 | 19.96 | 19.48 | 19.96 | 1,767 | +0.70(+3.66%) |