Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 20.69 | 20.70 | 20.41 | 20.47 | 1,362,071 | -0.40(-1.91%) |
Aug 28, 2020 | 20.80 | 20.91 | 20.69 | 20.87 | 623,494 | +0.37(+1.81%) |
Aug 27, 2020 | 20.75 | 20.75 | 20.39 | 20.50 | 620,818 | -0.19(-0.94%) |
Aug 26, 2020 | 20.71 | 20.75 | 20.66 | 20.69 | 200,505 | -0.04(-0.17%) |
Aug 25, 2020 | 20.98 | 20.98 | 20.58 | 20.73 | 562,640 | +0.05(+0.26%) |
Aug 24, 2020 | 20.65 | 20.72 | 20.58 | 20.68 | 370,875 | +0.34(+1.70%) |
Aug 21, 2020 | 20.14 | 20.33 | 20.08 | 20.33 | 366,475 | -0.14(-0.69%) |
Aug 20, 2020 | 20.35 | 20.53 | 20.32 | 20.47 | 497,593 | -0.12(-0.60%) |
Aug 19, 2020 | 20.77 | 20.84 | 20.56 | 20.60 | 537,696 | -0.08(-0.38%) |
Aug 18, 2020 | 20.89 | 20.92 | 20.66 | 20.68 | 980,964 | -0.06(-0.30%) |
Aug 17, 2020 | 20.78 | 20.82 | 20.69 | 20.74 | 624,274 | -0.04(-0.21%) |
Aug 14, 2020 | 20.77 | 20.89 | 20.74 | 20.78 | 1,348,416 | -0.23(-1.09%) |
Aug 13, 2020 | 21.15 | 21.23 | 20.99 | 21.01 | 345,217 | -0.15(-0.71%) |
Aug 12, 2020 | 21.20 | 21.24 | 21.10 | 21.16 | 653,548 | +0.40(+1.92%) |
Aug 11, 2020 | 21.05 | 21.13 | 20.75 | 20.77 | 577,729 | +0.28(+1.38%) |
Aug 10, 2020 | 20.35 | 20.50 | 20.35 | 20.48 | 384,906 | +0.18(+0.87%) |
Aug 07, 2020 | 20.06 | 20.31 | 20.06 | 20.31 | 333,570 | -0.19(-0.95%) |
Aug 06, 2020 | 20.35 | 20.51 | 20.27 | 20.50 | 553,285 | +0.00(+0.00%) |
Aug 05, 2020 | 20.63 | 20.68 | 20.49 | 20.50 | 643,775 | +0.01(+0.04%) |
Aug 04, 2020 | 20.16 | 20.49 | 20.16 | 20.49 | 817,688 | +0.19(+0.92%) |
Aug 03, 2020 | 20.07 | 20.32 | 20.04 | 20.31 | 666,624 | +0.28(+1.41%) |
Jul 31, 2020 | 20.38 | 20.38 | 19.87 | 20.02 | 1,090,606 | -0.59(-2.87%) |
Jul 30, 2020 | 20.40 | 20.62 | 20.16 | 20.61 | 933,595 | -0.42(-2.02%) |
Jul 29, 2020 | 20.84 | 21.07 | 20.82 | 21.04 | 724,554 | +0.12(+0.55%) |
Jul 28, 2020 | 20.82 | 21.07 | 20.77 | 20.92 | 513,477 | +0.00(+0.00%) |
Jul 27, 2020 | 20.81 | 20.93 | 20.75 | 20.92 | 533,154 | -0.01(-0.04%) |
Jul 24, 2020 | 20.92 | 21.04 | 20.89 | 20.93 | 598,504 | -0.02(-0.08%) |
Jul 23, 2020 | 21.10 | 21.20 | 20.91 | 20.95 | 518,131 | -0.23(-1.09%) |
Jul 22, 2020 | 21.11 | 21.21 | 21.07 | 21.18 | 299,189 | +0.01(+0.04%) |
Jul 21, 2020 | 21.28 | 21.38 | 21.15 | 21.17 | 537,139 | +0.00(+0.00%) |
Jul 20, 2020 | 21.05 | 21.20 | 21.00 | 21.17 | 439,046 | +0.12(+0.59%) |
Jul 17, 2020 | 20.92 | 21.09 | 20.89 | 21.05 | 648,144 | +0.04(+0.21%) |
Jul 16, 2020 | 21.00 | 21.10 | 20.93 | 21.00 | 418,672 | -0.02(-0.08%) |
Jul 15, 2020 | 21.04 | 21.16 | 20.95 | 21.02 | 517,821 | +0.30(+1.45%) |
Jul 14, 2020 | 20.35 | 20.75 | 20.35 | 20.72 | 728,764 | +0.27(+1.34%) |
Jul 13, 2020 | 20.77 | 20.82 | 20.41 | 20.45 | 601,794 | -0.07(-0.35%) |
Jul 10, 2020 | 20.21 | 20.54 | 20.20 | 20.52 | 3,002,248 | +0.37(+1.84%) |
Jul 09, 2020 | 20.42 | 20.43 | 20.00 | 20.15 | 495,097 | -0.42(-2.02%) |
Jul 08, 2020 | 20.32 | 20.56 | 20.32 | 20.56 | 503,227 | +0.19(+0.91%) |
Jul 07, 2020 | 20.58 | 20.64 | 20.35 | 20.38 | 591,010 | -0.41(-1.96%) |
Jul 06, 2020 | 20.86 | 20.98 | 20.74 | 20.78 | 961,612 | +0.38(+1.86%) |
Jul 02, 2020 | 20.57 | 20.69 | 20.38 | 20.40 | 409,330 | +0.53(+2.67%) |
Jul 01, 2020 | 19.75 | 19.96 | 19.75 | 19.87 | 639,017 | +0.01(+0.04%) |
Jun 30, 2020 | 19.67 | 19.94 | 19.60 | 19.86 | 811,275 | -0.06(-0.31%) |
Jun 29, 2020 | 19.83 | 19.99 | 19.70 | 19.92 | 511,548 | +0.42(+2.13%) |
Jun 26, 2020 | 19.90 | 19.90 | 19.50 | 19.51 | 701,628 | -0.52(-2.60%) |
Jun 25, 2020 | 19.68 | 20.06 | 19.56 | 20.03 | 1,786,291 | +0.39(+1.98%) |
Jun 24, 2020 | 19.93 | 20.00 | 19.57 | 19.64 | 1,228,170 | -0.61(-3.01%) |
Jun 23, 2020 | 20.43 | 20.46 | 20.23 | 20.25 | 1,058,872 | +0.14(+0.70%) |
Jun 22, 2020 | 19.89 | 20.11 | 19.79 | 20.11 | 833,093 | +0.30(+1.52%) |
Jun 19, 2020 | 20.22 | 20.23 | 19.77 | 19.81 | 1,278,310 | -0.10(-0.49%) |
Jun 18, 2020 | 19.85 | 20.02 | 19.82 | 19.91 | 482,239 | -0.25(-1.23%) |
Jun 17, 2020 | 20.31 | 20.33 | 20.08 | 20.15 | 558,403 | -0.02(-0.09%) |
Jun 16, 2020 | 20.45 | 20.57 | 20.00 | 20.17 | 8,733,851 | +0.15(+0.75%) |
Jun 15, 2020 | 19.33 | 20.08 | 19.24 | 20.02 | 928,873 | +0.21(+1.04%) |
Jun 12, 2020 | 20.02 | 20.06 | 19.50 | 19.82 | 755,467 | +0.32(+1.66%) |
Jun 11, 2020 | 20.00 | 20.13 | 19.43 | 19.49 | 1,202,694 | -1.36(-6.51%) |
Jun 10, 2020 | 21.14 | 21.17 | 20.78 | 20.85 | 1,147,911 | -0.29(-1.37%) |
Jun 09, 2020 | 20.99 | 21.19 | 20.94 | 21.14 | 1,114,769 | -0.42(-1.95%) |
Jun 08, 2020 | 21.48 | 21.59 | 21.28 | 21.56 | 654,888 | +0.44(+2.07%) |
Jun 05, 2020 | 21.24 | 21.38 | 21.09 | 21.12 | 851,014 | +0.56(+2.73%) |
Jun 04, 2020 | 20.45 | 20.73 | 20.39 | 20.56 | 1,347,913 | -0.11(-0.55%) |
Jun 03, 2020 | 20.32 | 20.71 | 20.29 | 20.67 | 1,907,262 | +0.78(+3.92%) |
Jun 02, 2020 | 19.77 | 20.00 | 19.73 | 19.89 | 1,013,908 | +0.46(+2.39%) |