Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 20.42 | 20.81 | 20.03 | 20.33 | 5,588 | -0.59(-2.80%) |
Aug 28, 2020 | 20.33 | 20.91 | 20.33 | 20.91 | 5,382 | +0.59(+2.88%) |
Aug 27, 2020 | 20.33 | 20.52 | 20.23 | 20.33 | 5,936 | +0.10(+0.48%) |
Aug 26, 2020 | 20.52 | 20.72 | 20.13 | 20.23 | 5,149 | +0.20(+0.98%) |
Aug 25, 2020 | 20.03 | 20.62 | 20.03 | 20.03 | 6,257 | -0.10(-0.49%) |
Aug 24, 2020 | 20.13 | 20.23 | 19.93 | 20.13 | 10,735 | -0.10(-0.48%) |
Aug 21, 2020 | 20.13 | 20.62 | 20.13 | 20.23 | 3,172 | +0.00(+0.00%) |
Aug 20, 2020 | 20.62 | 21.01 | 20.23 | 20.23 | 3,426 | -0.49(-2.36%) |
Aug 19, 2020 | 20.81 | 21.30 | 20.72 | 20.72 | 3,712 | -0.10(-0.47%) |
Aug 18, 2020 | 20.91 | 21.30 | 20.75 | 20.81 | 3,460 | +0.00(+0.00%) |
Aug 17, 2020 | 20.91 | 20.91 | 20.13 | 20.81 | 12,885 | +0.10(+0.47%) |
Aug 14, 2020 | 20.72 | 20.91 | 20.62 | 20.72 | 2,762 | +0.00(+0.00%) |
Aug 13, 2020 | 20.91 | 20.91 | 20.42 | 20.72 | 8,881 | -0.20(-0.93%) |
Aug 12, 2020 | 21.21 | 21.79 | 20.42 | 20.91 | 7,839 | -0.05(-0.23%) |
Aug 11, 2020 | 21.50 | 21.79 | 20.81 | 20.96 | 7,837 | -0.24(-1.15%) |
Aug 10, 2020 | 21.11 | 21.69 | 21.11 | 21.21 | 4,072 | +0.05(+0.23%) |
Aug 07, 2020 | 21.99 | 21.99 | 21.11 | 21.16 | 5,730 | -0.64(-2.91%) |
Aug 06, 2020 | 21.89 | 22.08 | 21.69 | 21.79 | 8,428 | +0.39(+1.83%) |
Aug 05, 2020 | 21.01 | 21.69 | 21.01 | 21.40 | 9,728 | +0.39(+1.86%) |
Aug 04, 2020 | 20.52 | 21.11 | 20.52 | 21.01 | 8,205 | +0.49(+2.38%) |
Aug 03, 2020 | 20.72 | 21.11 | 20.52 | 20.52 | 7,635 | -0.20(-0.94%) |
Jul 31, 2020 | 19.93 | 21.45 | 19.93 | 20.72 | 31,733 | +0.69(+3.42%) |
Jul 30, 2020 | 20.13 | 20.42 | 19.84 | 20.03 | 6,684 | -0.10(-0.49%) |
Jul 29, 2020 | 20.42 | 20.52 | 20.03 | 20.13 | 3,086 | -0.10(-0.48%) |
Jul 28, 2020 | 20.23 | 20.42 | 20.23 | 20.23 | 2,522 | +0.10(+0.49%) |
Jul 27, 2020 | 20.52 | 20.52 | 20.03 | 20.13 | 14,254 | -0.49(-2.37%) |
Jul 24, 2020 | 20.62 | 20.86 | 20.52 | 20.62 | 4,758 | -0.09(-0.41%) |
Jul 23, 2020 | 20.72 | 21.01 | 20.52 | 20.70 | 6,615 | -0.01(-0.06%) |
Jul 22, 2020 | 20.62 | 21.11 | 20.62 | 20.72 | 3,498 | -0.20(-0.93%) |
Jul 21, 2020 | 21.01 | 21.50 | 20.81 | 20.91 | 5,292 | -0.10(-0.47%) |
Jul 20, 2020 | 20.52 | 21.60 | 20.52 | 21.01 | 12,195 | +0.29(+1.41%) |
Jul 17, 2020 | 21.79 | 21.89 | 20.03 | 20.72 | 26,637 | -1.17(-5.36%) |
Jul 16, 2020 | 22.08 | 22.08 | 21.69 | 21.89 | 4,344 | -0.34(-1.54%) |
Jul 15, 2020 | 21.30 | 22.24 | 21.21 | 22.23 | 10,156 | +1.12(+5.32%) |
Jul 14, 2020 | 21.30 | 21.40 | 20.91 | 21.11 | 10,027 | -0.20(-0.92%) |
Jul 13, 2020 | 21.60 | 21.79 | 21.11 | 21.30 | 7,347 | -0.39(-1.80%) |
Jul 10, 2020 | 22.18 | 22.18 | 21.69 | 21.69 | 7,930 | -0.78(-3.48%) |
Jul 09, 2020 | 22.77 | 22.87 | 21.99 | 22.48 | 9,999 | +0.00(+0.00%) |
Jul 08, 2020 | 22.87 | 22.87 | 21.60 | 22.48 | 13,485 | +0.00(+0.00%) |
Jul 07, 2020 | 22.28 | 22.96 | 22.08 | 22.48 | 17,916 | +0.29(+1.32%) |
Jul 06, 2020 | 22.96 | 22.96 | 21.40 | 22.18 | 23,205 | +0.20(+0.89%) |
Jul 02, 2020 | 21.69 | 22.18 | 21.50 | 21.99 | 6,702 | +0.59(+2.74%) |
Jul 01, 2020 | 21.99 | 22.38 | 21.30 | 21.40 | 6,746 | +0.00(+0.00%) |
Jun 30, 2020 | 21.11 | 21.60 | 20.42 | 21.40 | 11,980 | +0.59(+2.82%) |
Jun 29, 2020 | 20.52 | 21.30 | 20.03 | 20.81 | 12,442 | +0.98(+4.93%) |
Jun 26, 2020 | 20.13 | 20.42 | 19.64 | 19.84 | 10,949 | -0.49(-2.40%) |
Jun 25, 2020 | 20.81 | 20.81 | 20.23 | 20.33 | 6,328 | -0.29(-1.42%) |
Jun 24, 2020 | 21.89 | 21.89 | 20.42 | 20.62 | 18,966 | -1.37(-6.22%) |
Jun 23, 2020 | 22.28 | 22.28 | 21.60 | 21.99 | 6,927 | +0.00(+0.00%) |
Jun 22, 2020 | 22.18 | 22.38 | 21.60 | 21.99 | 10,718 | +0.10(+0.45%) |
Jun 19, 2020 | 22.87 | 22.87 | 21.89 | 21.89 | 11,430 | -0.68(-3.03%) |
Jun 18, 2020 | 21.89 | 22.87 | 21.69 | 22.57 | 13,077 | +0.68(+3.13%) |
Jun 17, 2020 | 22.38 | 22.87 | 21.69 | 21.89 | 15,109 | -0.29(-1.32%) |
Jun 16, 2020 | 23.55 | 23.55 | 21.99 | 22.18 | 21,011 | -0.68(-2.99%) |
Jun 15, 2020 | 23.06 | 23.55 | 22.72 | 22.87 | 16,149 | -0.41(-1.78%) |
Jun 12, 2020 | 22.53 | 23.79 | 22.24 | 23.28 | 37,546 | +1.42(+6.52%) |
Jun 11, 2020 | 23.21 | 23.31 | 21.81 | 21.86 | 23,863 | -1.84(-7.76%) |
Jun 10, 2020 | 23.50 | 23.89 | 22.92 | 23.69 | 21,806 | -0.39(-1.61%) |
Jun 09, 2020 | 23.40 | 24.08 | 22.92 | 24.08 | 21,950 | +0.48(+2.05%) |
Jun 08, 2020 | 23.50 | 23.79 | 23.31 | 23.60 | 21,137 | +0.00(+0.00%) |
Jun 05, 2020 | 25.05 | 25.92 | 22.63 | 23.60 | 88,536 | -2.90(-10.95%) |
Jun 04, 2020 | 26.40 | 26.50 | 26.01 | 26.50 | 11,562 | +0.97(+3.79%) |
Jun 03, 2020 | 25.63 | 26.50 | 25.24 | 25.53 | 12,431 | -0.10(-0.38%) |
Jun 02, 2020 | 25.24 | 25.63 | 25.05 | 25.63 | 4,622 | +0.97(+3.92%) |