Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 22.65 | 22.69 | 22.57 | 22.62 | 43,552 | -0.08(-0.36%) |
Aug 28, 2020 | 22.64 | 22.73 | 22.57 | 22.70 | 72,597 | +0.35(+1.55%) |
Aug 27, 2020 | 22.49 | 22.49 | 22.27 | 22.36 | 28,472 | -0.25(-1.09%) |
Aug 26, 2020 | 22.58 | 22.66 | 22.57 | 22.60 | 61,187 | +0.10(+0.45%) |
Aug 25, 2020 | 22.55 | 22.64 | 22.39 | 22.50 | 41,968 | +0.03(+0.12%) |
Aug 24, 2020 | 22.57 | 22.57 | 22.40 | 22.48 | 542,172 | +0.01(+0.04%) |
Aug 21, 2020 | 22.34 | 22.47 | 22.28 | 22.47 | 19,490 | +0.13(+0.57%) |
Aug 20, 2020 | 22.06 | 22.36 | 22.06 | 22.34 | 36,767 | +0.29(+1.33%) |
Aug 19, 2020 | 22.29 | 22.32 | 22.00 | 22.05 | 48,966 | -0.26(-1.19%) |
Aug 18, 2020 | 22.37 | 22.43 | 22.23 | 22.31 | 211,951 | -0.02(-0.08%) |
Aug 17, 2020 | 22.27 | 22.34 | 22.25 | 22.33 | 20,192 | +0.19(+0.87%) |
Aug 14, 2020 | 22.21 | 22.24 | 22.12 | 22.14 | 33,506 | -0.15(-0.66%) |
Aug 13, 2020 | 22.48 | 22.48 | 22.25 | 22.28 | 41,151 | -0.17(-0.77%) |
Aug 12, 2020 | 22.39 | 22.52 | 22.37 | 22.46 | 37,613 | +0.31(+1.40%) |
Aug 11, 2020 | 22.35 | 22.41 | 22.10 | 22.15 | 118,527 | +0.10(+0.46%) |
Aug 10, 2020 | 21.99 | 22.06 | 21.94 | 22.05 | 205,211 | +0.02(+0.08%) |
Aug 07, 2020 | 21.93 | 22.03 | 21.87 | 22.03 | 54,311 | -0.05(-0.25%) |
Aug 06, 2020 | 22.01 | 22.12 | 21.97 | 22.08 | 37,250 | -0.11(-0.49%) |
Aug 05, 2020 | 22.23 | 22.29 | 22.10 | 22.19 | 120,689 | +0.21(+0.96%) |
Aug 04, 2020 | 21.79 | 21.98 | 21.78 | 21.98 | 84,383 | +0.33(+1.52%) |
Aug 03, 2020 | 21.60 | 21.72 | 21.55 | 21.65 | 39,105 | +0.03(+0.13%) |
Jul 31, 2020 | 21.81 | 21.82 | 21.49 | 21.63 | 102,490 | -0.19(-0.88%) |
Jul 30, 2020 | 21.67 | 21.82 | 21.47 | 21.82 | 51,236 | -0.16(-0.75%) |
Jul 29, 2020 | 21.85 | 21.98 | 21.85 | 21.98 | 32,675 | +0.45(+2.08%) |
Jul 28, 2020 | 21.43 | 21.64 | 21.42 | 21.53 | 51,813 | +0.03(+0.13%) |
Jul 27, 2020 | 21.51 | 21.54 | 21.47 | 21.51 | 52,250 | +0.07(+0.34%) |
Jul 24, 2020 | 21.38 | 21.48 | 21.38 | 21.43 | 15,220 | -0.03(-0.13%) |
Jul 23, 2020 | 21.61 | 21.61 | 21.41 | 21.46 | 39,925 | -0.19(-0.89%) |
Jul 22, 2020 | 21.58 | 21.72 | 21.52 | 21.65 | 61,827 | +0.14(+0.64%) |
Jul 21, 2020 | 21.53 | 21.64 | 21.49 | 21.52 | 28,815 | +0.04(+0.17%) |
Jul 20, 2020 | 21.45 | 21.49 | 21.34 | 21.48 | 40,762 | +0.02(+0.09%) |
Jul 17, 2020 | 21.35 | 21.48 | 21.32 | 21.46 | 69,640 | +0.09(+0.43%) |
Jul 16, 2020 | 21.46 | 21.54 | 21.33 | 21.37 | 427,653 | -0.27(-1.27%) |
Jul 15, 2020 | 21.64 | 21.69 | 21.53 | 21.64 | 136,111 | +0.08(+0.38%) |
Jul 14, 2020 | 21.38 | 21.57 | 21.38 | 21.56 | 169,483 | +0.30(+1.42%) |
Jul 13, 2020 | 21.45 | 21.61 | 21.24 | 21.26 | 92,672 | -0.19(-0.87%) |
Jul 10, 2020 | 21.36 | 21.48 | 21.33 | 21.45 | 148,589 | +0.10(+0.49%) |
Jul 09, 2020 | 21.59 | 21.60 | 21.25 | 21.34 | 38,200 | -0.42(-1.93%) |
Jul 08, 2020 | 21.60 | 21.81 | 21.58 | 21.76 | 59,812 | +0.20(+0.93%) |
Jul 07, 2020 | 21.70 | 21.74 | 21.56 | 21.56 | 23,450 | -0.45(-2.03%) |
Jul 06, 2020 | 22.08 | 22.11 | 21.94 | 22.01 | 34,539 | +0.24(+1.09%) |
Jul 02, 2020 | 21.80 | 21.95 | 21.75 | 21.77 | 41,280 | +0.30(+1.40%) |
Jul 01, 2020 | 21.34 | 21.53 | 21.28 | 21.47 | 32,672 | +0.31(+1.47%) |
Jun 30, 2020 | 21.17 | 21.29 | 21.14 | 21.16 | 143,910 | -0.03(-0.13%) |
Jun 29, 2020 | 21.19 | 21.23 | 21.05 | 21.19 | 21,198 | -0.05(-0.26%) |
Jun 26, 2020 | 21.41 | 21.41 | 21.21 | 21.24 | 15,001 | -0.17(-0.81%) |
Jun 25, 2020 | 21.21 | 21.42 | 21.15 | 21.42 | 50,394 | +0.05(+0.21%) |
Jun 24, 2020 | 21.62 | 21.74 | 21.31 | 21.37 | 25,808 | -0.44(-2.01%) |
Jun 23, 2020 | 21.95 | 22.01 | 21.80 | 21.81 | 67,738 | -0.03(-0.13%) |
Jun 22, 2020 | 21.72 | 21.92 | 21.67 | 21.84 | 37,153 | +0.15(+0.67%) |
Jun 19, 2020 | 22.16 | 22.16 | 21.69 | 21.69 | 70,407 | -0.42(-1.90%) |
Jun 18, 2020 | 22.09 | 22.16 | 22.01 | 22.11 | 35,533 | -0.05(-0.21%) |
Jun 17, 2020 | 22.29 | 22.36 | 22.11 | 22.16 | 35,289 | +0.10(+0.46%) |
Jun 16, 2020 | 22.18 | 22.29 | 21.85 | 22.06 | 73,740 | +0.17(+0.79%) |
Jun 15, 2020 | 21.38 | 21.88 | 21.31 | 21.88 | 47,908 | +0.04(+0.20%) |
Jun 12, 2020 | 21.96 | 22.04 | 21.57 | 21.84 | 206,529 | +0.46(+2.16%) |
Jun 11, 2020 | 21.86 | 21.87 | 21.34 | 21.38 | 96,089 | -1.20(-5.30%) |
Jun 10, 2020 | 22.66 | 22.71 | 22.38 | 22.57 | 62,074 | -0.21(-0.92%) |
Jun 09, 2020 | 22.72 | 22.80 | 22.55 | 22.78 | 80,602 | -0.24(-1.06%) |
Jun 08, 2020 | 22.76 | 23.05 | 22.76 | 23.03 | 58,535 | +0.32(+1.40%) |
Jun 05, 2020 | 22.70 | 22.83 | 22.62 | 22.71 | 110,046 | +0.55(+2.50%) |
Jun 04, 2020 | 22.01 | 22.23 | 22.00 | 22.16 | 62,291 | -0.11(-0.49%) |
Jun 03, 2020 | 22.04 | 22.31 | 22.01 | 22.26 | 64,680 | +0.57(+2.63%) |
Jun 02, 2020 | 21.67 | 21.78 | 21.61 | 21.69 | 115,085 | +0.48(+2.27%) |