Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 19.37 | 19.37 | 19.17 | 19.17 | 1,535 | -0.40(-2.04%) |
Aug 28, 2020 | 19.33 | 19.57 | 19.33 | 19.57 | 1,800 | -0.12(-0.61%) |
Aug 27, 2020 | 19.70 | 19.71 | 19.31 | 19.69 | 14,932 | -0.01(-0.05%) |
Aug 26, 2020 | 19.78 | 19.86 | 19.70 | 19.70 | 5,813 | -0.14(-0.71%) |
Aug 25, 2020 | 19.75 | 19.88 | 19.71 | 19.84 | 6,634 | -0.15(-0.75%) |
Aug 24, 2020 | 20.00 | 20.00 | 19.95 | 19.99 | 1,912 | -0.29(-1.43%) |
Aug 21, 2020 | 20.30 | 20.64 | 20.09 | 20.28 | 4,000 | -0.07(-0.34%) |
Aug 20, 2020 | 20.23 | 20.35 | 20.04 | 20.35 | 799 | -0.08(-0.38%) |
Aug 19, 2020 | 20.54 | 20.54 | 20.24 | 20.43 | 1,827 | -0.46(-2.20%) |
Aug 18, 2020 | 20.82 | 20.89 | 20.66 | 20.89 | 2,261 | -0.00(-0.02%) |
Aug 17, 2020 | 20.96 | 21.06 | 20.89 | 20.89 | 3,259 | +0.21(+1.03%) |
Aug 14, 2020 | 20.50 | 20.68 | 20.50 | 20.68 | 900 | +0.28(+1.37%) |
Aug 13, 2020 | 20.29 | 20.40 | 20.29 | 20.40 | 2,632 | +0.03(+0.15%) |
Aug 12, 2020 | 20.45 | 20.49 | 20.37 | 20.37 | 3,647 | +0.37(+1.85%) |
Aug 11, 2020 | 20.09 | 20.09 | 19.94 | 20.00 | 3,989 | -0.21(-1.04%) |
Aug 10, 2020 | 20.29 | 20.29 | 20.00 | 20.21 | 1,800 | +0.50(+2.54%) |
Aug 07, 2020 | 19.71 | 19.71 | 19.71 | 19.71 | 400 | +0.10(+0.51%) |
Aug 06, 2020 | 19.93 | 19.93 | 19.61 | 19.61 | 1,055 | -0.57(-2.85%) |
Aug 05, 2020 | 20.18 | 20.33 | 20.12 | 20.18 | 6,346 | +0.06(+0.32%) |
Aug 04, 2020 | 20.09 | 20.23 | 19.97 | 20.12 | 19,962 | +0.41(+2.08%) |
Aug 03, 2020 | 19.80 | 19.80 | 19.61 | 19.71 | 3,773 | -0.04(-0.23%) |
Jul 31, 2020 | 19.76 | 19.76 | 19.56 | 19.75 | 800 | +0.08(+0.40%) |
Jul 30, 2020 | 19.50 | 19.94 | 18.97 | 19.68 | 3,069 | -0.53(-2.64%) |
Jul 29, 2020 | 20.35 | 20.52 | 20.15 | 20.21 | 8,537 | +0.32(+1.63%) |
Jul 28, 2020 | 20.20 | 20.20 | 19.80 | 19.89 | 11,766 | -0.11(-0.57%) |
Jul 27, 2020 | 20.11 | 20.23 | 19.91 | 20.00 | 4,792 | +0.54(+2.77%) |
Jul 24, 2020 | 19.39 | 19.77 | 19.39 | 19.46 | 1,600 | -0.37(-1.88%) |
Jul 23, 2020 | 20.20 | 20.20 | 19.83 | 19.83 | 6,593 | -0.55(-2.69%) |
Jul 22, 2020 | 20.63 | 20.63 | 20.27 | 20.38 | 1,574 | -0.16(-0.75%) |
Jul 21, 2020 | 20.59 | 20.59 | 20.46 | 20.54 | 5,251 | -0.09(-0.41%) |
Jul 20, 2020 | 20.58 | 20.82 | 20.58 | 20.62 | 1,080 | +0.14(+0.71%) |
Jul 17, 2020 | 20.30 | 20.67 | 20.30 | 20.48 | 1,000 | -0.31(-1.52%) |
Jul 16, 2020 | 20.74 | 21.11 | 20.74 | 20.79 | 11,444 | -0.23(-1.09%) |
Jul 15, 2020 | 21.21 | 21.21 | 21.02 | 21.02 | 1,556 | -0.47(-2.19%) |
Jul 14, 2020 | 21.32 | 21.57 | 21.32 | 21.49 | 2,617 | -0.20(-0.92%) |
Jul 13, 2020 | 22.09 | 22.09 | 21.69 | 21.69 | 1,542 | -0.70(-3.15%) |
Jul 10, 2020 | 22.41 | 22.52 | 22.39 | 22.39 | 1,200 | -1.43(-6.02%) |
Jul 09, 2020 | 24.18 | 24.18 | 23.83 | 23.83 | 1,516 | -1.00(-4.03%) |
Jul 08, 2020 | 24.73 | 24.83 | 24.54 | 24.83 | 3,533 | +0.59(+2.43%) |
Jul 07, 2020 | 24.39 | 24.39 | 24.22 | 24.24 | 2,706 | -0.99(-3.92%) |
Jul 06, 2020 | 25.04 | 25.23 | 25.01 | 25.23 | 1,673 | +2.98(+13.39%) |
Jul 02, 2020 | 22.35 | 22.35 | 22.15 | 22.25 | 4,800 | +1.43(+6.87%) |
Jul 01, 2020 | 21.62 | 21.62 | 20.72 | 20.82 | 3,209 | +0.28(+1.36%) |
Jun 30, 2020 | 20.87 | 20.87 | 20.53 | 20.54 | 8,248 | -0.50(-2.38%) |
Jun 29, 2020 | 21.00 | 21.04 | 20.90 | 21.04 | 2,084 | -0.95(-4.30%) |
Jun 26, 2020 | 22.50 | 22.50 | 21.86 | 21.98 | 18,800 | -1.79(-7.51%) |
Jun 25, 2020 | 23.83 | 23.85 | 23.64 | 23.77 | 4,498 | -0.11(-0.46%) |
Jun 24, 2020 | 23.76 | 23.88 | 23.43 | 23.88 | 2,907 | +0.00(+0.00%) |
Jun 23, 2020 | 23.85 | 23.95 | 23.61 | 23.88 | 2,361 | +0.03(+0.13%) |
Jun 22, 2020 | 23.59 | 23.85 | 23.59 | 23.85 | 1,782 | +0.19(+0.80%) |
Jun 19, 2020 | 23.61 | 23.66 | 23.61 | 23.66 | 900 | -0.05(-0.21%) |
Jun 18, 2020 | 23.50 | 23.71 | 23.39 | 23.71 | 2,469 | +0.36(+1.54%) |
Jun 17, 2020 | 23.52 | 23.52 | 23.19 | 23.35 | 3,790 | +0.36(+1.54%) |
Jun 16, 2020 | 23.10 | 23.17 | 22.77 | 23.00 | 4,061 | +0.48(+2.15%) |
Jun 15, 2020 | 22.36 | 22.79 | 22.36 | 22.51 | 6,955 | -0.27(-1.19%) |
Jun 12, 2020 | 22.97 | 22.97 | 22.78 | 22.78 | 1,400 | +0.25(+1.09%) |
Jun 11, 2020 | 22.76 | 22.86 | 22.47 | 22.54 | 2,704 | -1.48(-6.14%) |
Jun 10, 2020 | 23.92 | 24.01 | 23.55 | 24.01 | 1,471 | -0.05(-0.21%) |
Jun 09, 2020 | 23.87 | 24.06 | 23.76 | 24.06 | 2,749 | +0.30(+1.26%) |
Jun 08, 2020 | 23.80 | 23.93 | 23.76 | 23.76 | 2,555 | +0.38(+1.63%) |
Jun 05, 2020 | 23.47 | 23.77 | 23.38 | 23.38 | 7,600 | +0.89(+3.98%) |
Jun 04, 2020 | 22.64 | 22.90 | 22.34 | 22.48 | 2,407 | -0.74(-3.19%) |
Jun 03, 2020 | 23.20 | 23.45 | 23.00 | 23.23 | 2,307 | +1.05(+4.71%) |
Jun 02, 2020 | 22.39 | 22.75 | 22.10 | 22.18 | 6,285 | +0.09(+0.41%) |