Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 24.79 | 24.81 | 23.94 | 24.28 | 3,539,562 | -0.50(-2.03%) |
Aug 28, 2020 | 24.47 | 24.81 | 24.16 | 24.79 | 2,401,083 | +0.53(+2.18%) |
Aug 27, 2020 | 23.67 | 24.45 | 23.67 | 24.26 | 2,428,706 | +0.58(+2.47%) |
Aug 26, 2020 | 23.94 | 24.01 | 23.57 | 23.67 | 2,529,638 | -0.27(-1.13%) |
Aug 25, 2020 | 24.42 | 24.43 | 23.48 | 23.94 | 3,710,605 | -0.28(-1.15%) |
Aug 24, 2020 | 23.53 | 24.22 | 23.21 | 24.22 | 4,392,815 | +0.82(+3.49%) |
Aug 21, 2020 | 23.23 | 23.43 | 23.01 | 23.40 | 3,137,120 | +0.18(+0.77%) |
Aug 20, 2020 | 22.40 | 23.48 | 22.29 | 23.22 | 4,034,421 | +0.86(+3.86%) |
Aug 19, 2020 | 22.79 | 23.04 | 22.18 | 22.36 | 4,597,125 | -0.43(-1.89%) |
Aug 18, 2020 | 23.34 | 23.39 | 22.65 | 22.79 | 5,140,433 | -0.55(-2.35%) |
Aug 17, 2020 | 23.26 | 23.40 | 22.86 | 23.34 | 3,149,082 | +0.66(+2.89%) |
Aug 14, 2020 | 22.60 | 23.04 | 22.53 | 22.68 | 1,477,529 | -0.10(-0.43%) |
Aug 13, 2020 | 22.95 | 23.29 | 22.70 | 22.78 | 1,692,608 | -0.34(-1.48%) |
Aug 12, 2020 | 23.14 | 23.32 | 22.84 | 23.12 | 1,113,481 | +0.16(+0.70%) |
Aug 11, 2020 | 23.35 | 23.63 | 22.88 | 22.96 | 3,494,067 | +0.01(+0.04%) |
Aug 10, 2020 | 23.34 | 23.57 | 22.95 | 22.95 | 1,888,975 | -0.31(-1.35%) |
Aug 07, 2020 | 22.14 | 23.28 | 22.14 | 23.27 | 3,444,563 | +1.00(+4.48%) |
Aug 06, 2020 | 22.15 | 22.59 | 21.96 | 22.27 | 3,050,353 | -0.09(-0.40%) |
Aug 05, 2020 | 21.88 | 22.43 | 21.80 | 22.36 | 3,497,162 | +0.42(+1.92%) |
Aug 04, 2020 | 21.06 | 22.09 | 21.02 | 21.94 | 2,950,242 | +0.87(+4.13%) |
Aug 03, 2020 | 21.19 | 21.31 | 20.82 | 21.07 | 2,175,271 | -0.21(-0.97%) |
Jul 31, 2020 | 21.37 | 21.37 | 20.76 | 21.27 | 2,534,705 | -0.01(-0.04%) |
Jul 30, 2020 | 21.12 | 21.46 | 20.91 | 21.28 | 1,401,320 | -0.30(-1.37%) |
Jul 29, 2020 | 21.28 | 21.59 | 20.95 | 21.58 | 2,369,128 | +0.46(+2.17%) |
Jul 28, 2020 | 20.85 | 21.27 | 20.58 | 21.12 | 1,598,133 | +0.17(+0.81%) |
Jul 27, 2020 | 20.29 | 20.98 | 19.96 | 20.95 | 2,114,913 | +0.61(+3.00%) |
Jul 24, 2020 | 20.22 | 20.61 | 20.13 | 20.34 | 2,652,739 | +0.11(+0.53%) |
Jul 23, 2020 | 20.66 | 20.92 | 19.93 | 20.23 | 3,147,342 | -0.66(-3.14%) |
Jul 22, 2020 | 20.12 | 21.02 | 20.07 | 20.89 | 2,528,365 | +0.62(+3.06%) |
Jul 21, 2020 | 20.37 | 20.64 | 20.16 | 20.27 | 3,823,133 | +0.12(+0.58%) |
Jul 20, 2020 | 20.42 | 20.76 | 19.92 | 20.15 | 3,571,171 | -0.35(-1.71%) |
Jul 17, 2020 | 20.17 | 20.56 | 19.82 | 20.50 | 2,666,658 | +0.44(+2.19%) |
Jul 16, 2020 | 19.92 | 20.26 | 19.78 | 20.06 | 3,183,658 | -0.09(-0.45%) |
Jul 15, 2020 | 20.39 | 20.53 | 19.92 | 20.15 | 5,136,337 | +0.35(+1.77%) |
Jul 14, 2020 | 19.89 | 20.13 | 19.58 | 19.80 | 2,871,461 | -0.09(-0.45%) |
Jul 13, 2020 | 19.94 | 20.43 | 19.51 | 19.89 | 3,263,308 | +0.03(+0.14%) |
Jul 10, 2020 | 19.22 | 19.89 | 19.01 | 19.86 | 5,334,652 | +0.61(+3.17%) |
Jul 09, 2020 | 19.96 | 20.05 | 18.86 | 19.25 | 4,331,411 | -0.77(-3.86%) |
Jul 08, 2020 | 20.11 | 20.33 | 19.71 | 20.03 | 4,607,857 | -0.07(-0.36%) |
Jul 07, 2020 | 20.83 | 20.83 | 20.09 | 20.10 | 1,955,165 | -1.07(-5.05%) |
Jul 06, 2020 | 21.58 | 21.70 | 20.97 | 21.17 | 2,056,892 | +0.10(+0.47%) |
Jul 02, 2020 | 22.00 | 22.10 | 20.96 | 21.07 | 2,250,981 | -0.40(-1.84%) |
Jul 01, 2020 | 21.52 | 21.88 | 21.29 | 21.46 | 2,757,228 | +0.08(+0.38%) |
Jun 30, 2020 | 21.43 | 21.79 | 21.00 | 21.38 | 3,169,525 | -0.13(-0.58%) |
Jun 29, 2020 | 21.27 | 21.60 | 20.67 | 21.51 | 2,863,721 | +0.59(+2.83%) |
Jun 26, 2020 | 21.37 | 21.51 | 20.77 | 20.92 | 3,643,374 | -0.61(-2.84%) |
Jun 25, 2020 | 20.59 | 21.54 | 20.58 | 21.53 | 2,799,221 | +0.49(+2.31%) |
Jun 24, 2020 | 21.23 | 21.27 | 20.06 | 21.04 | 5,112,697 | -0.55(-2.54%) |
Jun 23, 2020 | 21.75 | 21.95 | 21.37 | 21.59 | 2,718,596 | +0.12(+0.58%) |
Jun 22, 2020 | 21.57 | 21.66 | 21.05 | 21.46 | 4,494,021 | -0.21(-0.98%) |
Jun 19, 2020 | 22.64 | 22.88 | 21.55 | 21.68 | 13,629,282 | -0.50(-2.23%) |
Jun 18, 2020 | 21.73 | 22.61 | 21.59 | 22.17 | 5,418,343 | -0.10(-0.44%) |
Jun 17, 2020 | 22.92 | 23.01 | 22.17 | 22.27 | 4,876,307 | -0.41(-1.79%) |
Jun 16, 2020 | 23.28 | 23.53 | 21.99 | 22.68 | 5,424,672 | +0.60(+2.73%) |
Jun 15, 2020 | 19.85 | 22.61 | 19.71 | 22.07 | 8,010,305 | +1.24(+5.94%) |
Jun 12, 2020 | 20.91 | 21.23 | 19.91 | 20.84 | 3,614,891 | +1.14(+5.79%) |
Jun 11, 2020 | 19.23 | 20.48 | 18.86 | 19.69 | 5,050,029 | -1.59(-7.48%) |
Jun 10, 2020 | 22.32 | 22.39 | 20.83 | 21.29 | 4,822,371 | -1.15(-5.13%) |
Jun 09, 2020 | 22.73 | 22.85 | 22.13 | 22.44 | 7,508,197 | -1.08(-4.59%) |
Jun 08, 2020 | 23.99 | 24.02 | 22.98 | 23.52 | 5,828,297 | +1.48(+6.70%) |
Jun 05, 2020 | 22.92 | 23.86 | 21.89 | 22.04 | 8,994,110 | +1.40(+6.77%) |
Jun 04, 2020 | 20.18 | 20.69 | 19.54 | 20.64 | 5,283,672 | +0.47(+2.32%) |
Jun 03, 2020 | 18.71 | 20.35 | 18.71 | 20.17 | 5,825,703 | +1.80(+9.77%) |
Jun 02, 2020 | 18.66 | 18.92 | 18.30 | 18.38 | 4,042,998 | -0.03(-0.14%) |