Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 23.09 | 23.14 | 22.63 | 22.83 | 481,191 | -0.26(-1.11%) |
Aug 28, 2020 | 23.04 | 23.22 | 22.98 | 23.09 | 297,619 | +0.11(+0.46%) |
Aug 27, 2020 | 22.64 | 23.12 | 22.64 | 22.98 | 377,865 | +0.26(+1.13%) |
Aug 26, 2020 | 23.31 | 23.32 | 22.71 | 22.73 | 394,217 | -0.59(-2.52%) |
Aug 25, 2020 | 23.59 | 23.72 | 23.08 | 23.32 | 303,185 | -0.14(-0.58%) |
Aug 24, 2020 | 23.04 | 23.55 | 22.92 | 23.45 | 404,054 | +0.41(+1.77%) |
Aug 21, 2020 | 23.16 | 23.31 | 22.88 | 23.04 | 435,094 | -0.22(-0.94%) |
Aug 20, 2020 | 23.34 | 23.63 | 23.13 | 23.26 | 505,995 | -0.38(-1.60%) |
Aug 19, 2020 | 23.80 | 24.07 | 23.62 | 23.64 | 413,647 | -0.35(-1.48%) |
Aug 18, 2020 | 24.63 | 24.63 | 23.94 | 23.99 | 532,568 | -0.68(-2.77%) |
Aug 17, 2020 | 24.69 | 24.95 | 24.34 | 24.68 | 619,085 | +0.09(+0.37%) |
Aug 14, 2020 | 24.76 | 24.76 | 24.35 | 24.59 | 415,409 | -0.02(-0.06%) |
Aug 13, 2020 | 24.40 | 24.89 | 24.33 | 24.60 | 362,177 | +0.10(+0.40%) |
Aug 12, 2020 | 24.78 | 24.87 | 24.33 | 24.51 | 313,568 | +0.11(+0.46%) |
Aug 11, 2020 | 25.11 | 25.11 | 24.27 | 24.39 | 466,756 | -0.35(-1.42%) |
Aug 10, 2020 | 24.03 | 25.00 | 24.03 | 24.75 | 616,977 | +0.73(+3.03%) |
Aug 07, 2020 | 23.06 | 24.04 | 23.03 | 24.02 | 649,927 | +0.80(+3.45%) |
Aug 06, 2020 | 23.38 | 23.54 | 23.19 | 23.22 | 316,191 | -0.06(-0.26%) |
Aug 05, 2020 | 23.13 | 23.69 | 23.04 | 23.28 | 484,096 | +0.33(+1.44%) |
Aug 04, 2020 | 22.41 | 22.98 | 22.34 | 22.95 | 448,267 | +0.46(+2.07%) |
Aug 03, 2020 | 22.62 | 22.71 | 22.38 | 22.48 | 531,716 | -0.24(-1.06%) |
Jul 31, 2020 | 22.49 | 22.80 | 22.11 | 22.72 | 458,364 | +0.06(+0.26%) |
Jul 30, 2020 | 22.35 | 22.80 | 22.35 | 22.66 | 243,489 | -0.05(-0.23%) |
Jul 29, 2020 | 22.41 | 22.86 | 22.41 | 22.71 | 290,687 | +0.31(+1.37%) |
Jul 28, 2020 | 22.21 | 22.57 | 22.04 | 22.41 | 402,109 | +0.07(+0.30%) |
Jul 27, 2020 | 22.49 | 22.68 | 22.23 | 22.34 | 430,118 | -0.20(-0.90%) |
Jul 24, 2020 | 22.86 | 23.05 | 22.39 | 22.54 | 569,487 | -0.65(-2.81%) |
Jul 23, 2020 | 23.13 | 23.53 | 22.95 | 23.19 | 376,230 | -0.18(-0.77%) |
Jul 22, 2020 | 23.01 | 23.42 | 23.01 | 23.37 | 246,010 | +0.14(+0.61%) |
Jul 21, 2020 | 23.30 | 23.46 | 23.02 | 23.23 | 424,477 | +0.08(+0.36%) |
Jul 20, 2020 | 23.40 | 23.80 | 22.93 | 23.15 | 584,758 | -0.67(-2.80%) |
Jul 17, 2020 | 23.74 | 24.05 | 23.71 | 23.82 | 404,870 | +0.25(+1.07%) |
Jul 16, 2020 | 22.99 | 23.61 | 22.98 | 23.56 | 416,403 | +0.28(+1.18%) |
Jul 15, 2020 | 23.22 | 23.31 | 22.88 | 23.29 | 460,221 | +0.81(+3.61%) |
Jul 14, 2020 | 22.06 | 22.75 | 22.01 | 22.48 | 363,066 | +0.42(+1.89%) |
Jul 13, 2020 | 21.79 | 22.76 | 21.70 | 22.06 | 626,931 | +0.27(+1.23%) |
Jul 10, 2020 | 21.18 | 21.96 | 21.05 | 21.79 | 456,116 | +0.45(+2.09%) |
Jul 09, 2020 | 22.20 | 22.28 | 20.95 | 21.34 | 968,653 | -1.00(-4.47%) |
Jul 08, 2020 | 22.45 | 22.70 | 22.19 | 22.34 | 474,474 | -0.19(-0.83%) |
Jul 07, 2020 | 22.87 | 22.97 | 22.45 | 22.53 | 464,875 | -0.63(-2.70%) |
Jul 06, 2020 | 23.28 | 23.41 | 23.06 | 23.15 | 511,269 | +0.29(+1.27%) |
Jul 02, 2020 | 23.46 | 23.79 | 22.86 | 22.86 | 413,016 | -0.22(-0.97%) |
Jul 01, 2020 | 23.15 | 23.66 | 23.08 | 23.09 | 369,351 | -0.10(-0.42%) |
Jun 30, 2020 | 23.01 | 23.53 | 23.01 | 23.18 | 454,078 | +0.16(+0.68%) |
Jun 29, 2020 | 22.83 | 23.04 | 22.38 | 23.03 | 538,444 | +0.10(+0.42%) |
Jun 26, 2020 | 23.20 | 23.39 | 22.56 | 22.93 | 538,693 | -0.42(-1.82%) |
Jun 25, 2020 | 22.95 | 23.44 | 22.57 | 23.36 | 544,470 | +0.16(+0.67%) |
Jun 24, 2020 | 23.40 | 23.48 | 22.54 | 23.20 | 633,826 | -0.45(-1.92%) |
Jun 23, 2020 | 24.10 | 24.18 | 23.59 | 23.65 | 396,608 | -0.27(-1.12%) |
Jun 22, 2020 | 23.91 | 24.18 | 23.68 | 23.92 | 451,891 | -0.26(-1.08%) |
Jun 19, 2020 | 24.56 | 24.86 | 24.06 | 24.18 | 450,880 | -0.14(-0.58%) |
Jun 18, 2020 | 24.64 | 24.98 | 24.21 | 24.32 | 318,998 | -0.42(-1.72%) |
Jun 17, 2020 | 25.14 | 25.14 | 24.58 | 24.75 | 379,628 | -0.34(-1.35%) |
Jun 16, 2020 | 25.47 | 25.52 | 24.65 | 25.09 | 597,538 | +0.61(+2.48%) |
Jun 15, 2020 | 23.30 | 24.75 | 23.13 | 24.48 | 605,420 | -0.04(-0.18%) |
Jun 12, 2020 | 24.81 | 24.95 | 23.41 | 24.52 | 639,775 | +1.31(+5.64%) |
Jun 11, 2020 | 23.07 | 23.89 | 22.36 | 23.21 | 1,224,029 | -1.78(-7.11%) |
Jun 10, 2020 | 26.03 | 26.08 | 24.50 | 24.99 | 847,753 | -0.98(-3.76%) |
Jun 09, 2020 | 25.84 | 26.27 | 25.45 | 25.97 | 650,370 | -0.55(-2.07%) |
Jun 08, 2020 | 26.33 | 26.70 | 26.12 | 26.52 | 693,611 | +1.14(+4.49%) |
Jun 05, 2020 | 25.64 | 26.74 | 25.12 | 25.38 | 1,090,022 | +0.74(+3.00%) |
Jun 04, 2020 | 24.48 | 24.87 | 24.30 | 24.64 | 730,558 | +0.20(+0.82%) |
Jun 03, 2020 | 23.90 | 24.67 | 23.73 | 24.44 | 835,814 | +0.73(+3.09%) |
Jun 02, 2020 | 23.81 | 23.90 | 23.18 | 23.70 | 972,643 | +0.12(+0.50%) |