Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 23.07 | 23.07 | 22.80 | 22.80 | 8,078 | -0.30(-1.30%) |
Aug 28, 2020 | 23.03 | 23.11 | 22.81 | 23.10 | 4,200 | +0.29(+1.27%) |
Aug 27, 2020 | 22.77 | 23.35 | 22.75 | 22.81 | 7,516 | +0.07(+0.31%) |
Aug 26, 2020 | 23.19 | 23.19 | 22.74 | 22.74 | 3,533 | -0.56(-2.40%) |
Aug 25, 2020 | 23.13 | 23.34 | 23.10 | 23.30 | 3,590 | +0.49(+2.15%) |
Aug 24, 2020 | 23.01 | 23.25 | 22.81 | 22.81 | 4,658 | -0.04(-0.18%) |
Aug 21, 2020 | 22.86 | 22.90 | 22.70 | 22.85 | 4,300 | -0.19(-0.82%) |
Aug 20, 2020 | 22.98 | 23.15 | 22.90 | 23.04 | 7,847 | -0.32(-1.37%) |
Aug 19, 2020 | 23.00 | 23.40 | 22.98 | 23.36 | 6,384 | +0.47(+2.05%) |
Aug 18, 2020 | 23.62 | 23.62 | 22.89 | 22.89 | 4,215 | -1.10(-4.59%) |
Aug 17, 2020 | 23.72 | 24.00 | 23.21 | 23.99 | 8,992 | +0.41(+1.74%) |
Aug 14, 2020 | 23.49 | 23.60 | 22.99 | 23.58 | 3,500 | -0.02(-0.08%) |
Aug 13, 2020 | 23.38 | 23.75 | 23.09 | 23.60 | 5,729 | -0.18(-0.76%) |
Aug 12, 2020 | 23.23 | 23.78 | 23.01 | 23.78 | 6,585 | +1.00(+4.39%) |
Aug 11, 2020 | 23.40 | 23.56 | 22.78 | 22.78 | 6,241 | -0.45(-1.94%) |
Aug 10, 2020 | 23.10 | 23.49 | 22.88 | 23.23 | 5,800 | -0.05(-0.21%) |
Aug 07, 2020 | 22.60 | 23.39 | 22.41 | 23.28 | 14,800 | +0.74(+3.28%) |
Aug 06, 2020 | 22.50 | 22.69 | 22.36 | 22.54 | 5,371 | -0.05(-0.22%) |
Aug 05, 2020 | 22.58 | 22.59 | 22.23 | 22.59 | 4,279 | +0.39(+1.76%) |
Aug 04, 2020 | 22.48 | 22.48 | 22.17 | 22.20 | 7,387 | -0.04(-0.18%) |
Aug 03, 2020 | 22.99 | 22.99 | 22.10 | 22.24 | 9,209 | +0.19(+0.86%) |
Jul 31, 2020 | 22.39 | 22.81 | 22.00 | 22.05 | 9,400 | -0.45(-2.00%) |
Jul 30, 2020 | 22.63 | 22.96 | 22.30 | 22.50 | 7,259 | -0.42(-1.83%) |
Jul 29, 2020 | 23.06 | 23.06 | 22.72 | 22.92 | 3,184 | +0.14(+0.61%) |
Jul 28, 2020 | 22.65 | 23.00 | 22.65 | 22.78 | 7,077 | +0.03(+0.13%) |
Jul 27, 2020 | 23.02 | 23.02 | 22.60 | 22.75 | 5,469 | -0.27(-1.17%) |
Jul 24, 2020 | 22.90 | 23.13 | 22.79 | 23.02 | 4,100 | +0.26(+1.14%) |
Jul 23, 2020 | 23.44 | 23.44 | 22.75 | 22.76 | 5,493 | -0.61(-2.61%) |
Jul 22, 2020 | 23.49 | 23.50 | 23.01 | 23.37 | 7,740 | -0.12(-0.51%) |
Jul 21, 2020 | 23.20 | 23.98 | 22.75 | 23.49 | 6,739 | +0.48(+2.09%) |
Jul 20, 2020 | 23.29 | 23.29 | 22.88 | 23.01 | 2,918 | -0.29(-1.24%) |
Jul 17, 2020 | 23.38 | 24.00 | 22.85 | 23.30 | 3,700 | -0.05(-0.21%) |
Jul 16, 2020 | 23.45 | 24.49 | 23.20 | 23.35 | 5,071 | -0.75(-3.11%) |
Jul 15, 2020 | 23.50 | 24.30 | 23.20 | 24.10 | 22,487 | +0.95(+4.10%) |
Jul 14, 2020 | 22.89 | 23.30 | 22.72 | 23.15 | 11,507 | +0.25(+1.09%) |
Jul 13, 2020 | 23.35 | 23.35 | 22.56 | 22.90 | 10,799 | -0.49(-2.09%) |
Jul 10, 2020 | 22.49 | 23.39 | 22.49 | 23.39 | 5,200 | +0.83(+3.68%) |
Jul 09, 2020 | 23.39 | 23.95 | 22.50 | 22.56 | 16,021 | -0.83(-3.55%) |
Jul 08, 2020 | 23.00 | 23.39 | 22.71 | 23.39 | 10,146 | +0.48(+2.10%) |
Jul 07, 2020 | 23.11 | 23.73 | 22.74 | 22.91 | 12,213 | -0.98(-4.10%) |
Jul 06, 2020 | 24.14 | 24.49 | 23.89 | 23.89 | 5,759 | +0.01(+0.04%) |
Jul 02, 2020 | 24.25 | 24.75 | 23.68 | 23.88 | 10,900 | +0.24(+1.02%) |
Jul 01, 2020 | 23.40 | 23.65 | 23.02 | 23.64 | 8,460 | +0.38(+1.63%) |
Jun 30, 2020 | 23.09 | 23.26 | 22.49 | 23.26 | 16,752 | +0.27(+1.17%) |
Jun 29, 2020 | 23.41 | 23.41 | 22.86 | 22.99 | 13,831 | -0.52(-2.21%) |
Jun 26, 2020 | 22.48 | 23.65 | 21.92 | 23.51 | 57,800 | +0.76(+3.34%) |
Jun 25, 2020 | 22.00 | 22.82 | 22.00 | 22.75 | 11,282 | +0.69(+3.13%) |
Jun 24, 2020 | 22.20 | 23.10 | 22.01 | 22.06 | 14,476 | -0.34(-1.52%) |
Jun 23, 2020 | 22.81 | 23.07 | 22.20 | 22.40 | 9,790 | -0.32(-1.41%) |
Jun 22, 2020 | 22.30 | 22.87 | 22.30 | 22.72 | 7,636 | +0.42(+1.88%) |
Jun 19, 2020 | 23.11 | 23.30 | 22.12 | 22.30 | 21,100 | -0.32(-1.41%) |
Jun 18, 2020 | 23.12 | 23.47 | 22.62 | 22.62 | 8,478 | -0.32(-1.39%) |
Jun 17, 2020 | 23.09 | 23.60 | 22.83 | 22.94 | 10,285 | -0.06(-0.26%) |
Jun 16, 2020 | 23.09 | 23.45 | 22.35 | 23.00 | 17,886 | +0.50(+2.22%) |
Jun 15, 2020 | 22.22 | 22.84 | 21.81 | 22.50 | 15,714 | -0.06(-0.27%) |
Jun 12, 2020 | 23.00 | 23.30 | 22.27 | 22.56 | 19,100 | +0.21(+0.94%) |
Jun 11, 2020 | 23.61 | 25.60 | 22.33 | 22.35 | 20,682 | -2.05(-8.40%) |
Jun 10, 2020 | 26.97 | 26.97 | 24.22 | 24.40 | 11,994 | -1.96(-7.44%) |
Jun 09, 2020 | 26.32 | 27.19 | 26.22 | 26.36 | 11,778 | -0.71(-2.62%) |
Jun 08, 2020 | 26.96 | 27.84 | 26.91 | 27.07 | 15,641 | +0.95(+3.64%) |
Jun 05, 2020 | 25.98 | 26.61 | 25.63 | 26.12 | 30,600 | +0.65(+2.55%) |
Jun 04, 2020 | 25.20 | 25.59 | 24.88 | 25.47 | 15,365 | +0.24(+0.95%) |
Jun 03, 2020 | 25.00 | 25.71 | 24.35 | 25.23 | 10,370 | +0.37(+1.49%) |
Jun 02, 2020 | 25.16 | 25.34 | 24.75 | 24.86 | 4,493 | +0.10(+0.40%) |