Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 20.80 | 21.02 | 20.69 | 20.70 | 436,596 | -0.30(-1.42%) |
Aug 28, 2020 | 21.50 | 21.50 | 20.93 | 21.00 | 323,203 | -0.33(-1.53%) |
Aug 27, 2020 | 21.20 | 21.67 | 21.18 | 21.32 | 246,388 | +0.25(+1.18%) |
Aug 26, 2020 | 21.63 | 21.67 | 21.05 | 21.07 | 265,633 | -0.63(-2.92%) |
Aug 25, 2020 | 22.05 | 22.05 | 21.47 | 21.71 | 194,914 | -0.02(-0.09%) |
Aug 24, 2020 | 21.12 | 21.79 | 20.79 | 21.72 | 224,741 | +0.83(+3.99%) |
Aug 21, 2020 | 20.89 | 21.18 | 20.66 | 20.89 | 358,651 | -0.16(-0.77%) |
Aug 20, 2020 | 21.05 | 21.39 | 21.01 | 21.05 | 323,885 | -0.38(-1.79%) |
Aug 19, 2020 | 21.33 | 21.69 | 21.10 | 21.44 | 350,855 | +0.26(+1.22%) |
Aug 18, 2020 | 21.99 | 22.09 | 21.12 | 21.18 | 363,791 | -0.83(-3.79%) |
Aug 17, 2020 | 22.10 | 22.47 | 21.83 | 22.01 | 358,444 | -0.33(-1.46%) |
Aug 14, 2020 | 21.63 | 22.56 | 21.60 | 22.34 | 392,744 | +0.37(+1.70%) |
Aug 13, 2020 | 22.12 | 22.36 | 21.86 | 21.96 | 244,787 | -0.49(-2.18%) |
Aug 12, 2020 | 23.29 | 23.29 | 22.12 | 22.45 | 306,628 | -0.25(-1.10%) |
Aug 11, 2020 | 22.87 | 23.29 | 22.60 | 22.70 | 608,037 | +0.35(+1.59%) |
Aug 10, 2020 | 22.06 | 22.85 | 21.83 | 22.35 | 399,729 | +0.49(+2.24%) |
Aug 07, 2020 | 20.79 | 21.89 | 20.55 | 21.86 | 375,541 | +0.96(+4.59%) |
Aug 06, 2020 | 20.63 | 21.00 | 20.28 | 20.90 | 319,236 | +0.13(+0.65%) |
Aug 05, 2020 | 20.45 | 20.83 | 20.18 | 20.77 | 321,718 | +0.61(+3.05%) |
Aug 04, 2020 | 20.22 | 20.29 | 19.94 | 20.15 | 254,609 | -0.21(-1.04%) |
Aug 03, 2020 | 20.29 | 20.55 | 19.86 | 20.36 | 372,189 | +0.29(+1.43%) |
Jul 31, 2020 | 20.37 | 20.41 | 19.68 | 20.07 | 468,957 | -0.46(-2.24%) |
Jul 30, 2020 | 20.51 | 20.64 | 20.24 | 20.54 | 333,232 | -0.60(-2.86%) |
Jul 29, 2020 | 20.70 | 21.15 | 20.45 | 21.14 | 278,587 | +0.42(+2.04%) |
Jul 28, 2020 | 20.56 | 20.97 | 20.56 | 20.72 | 302,979 | +0.01(+0.05%) |
Jul 27, 2020 | 20.96 | 21.08 | 20.59 | 20.71 | 451,980 | -0.45(-2.13%) |
Jul 24, 2020 | 21.48 | 21.84 | 21.10 | 21.16 | 422,249 | -0.30(-1.39%) |
Jul 23, 2020 | 21.02 | 21.72 | 20.99 | 21.46 | 686,875 | +0.53(+2.52%) |
Jul 22, 2020 | 21.43 | 21.61 | 20.66 | 20.93 | 774,902 | -0.68(-3.15%) |
Jul 21, 2020 | 21.07 | 22.01 | 20.91 | 21.61 | 978,249 | +1.22(+5.97%) |
Jul 20, 2020 | 20.40 | 20.62 | 20.15 | 20.39 | 489,497 | -0.11(-0.51%) |
Jul 17, 2020 | 21.00 | 21.10 | 20.48 | 20.50 | 445,395 | -0.55(-2.60%) |
Jul 16, 2020 | 21.02 | 21.53 | 20.72 | 21.04 | 488,310 | -0.14(-0.68%) |
Jul 15, 2020 | 20.52 | 21.32 | 20.47 | 21.19 | 620,245 | +1.05(+5.19%) |
Jul 14, 2020 | 20.28 | 20.48 | 19.74 | 20.14 | 346,472 | -0.24(-1.18%) |
Jul 13, 2020 | 20.39 | 20.95 | 19.76 | 20.38 | 1,103,708 | +0.37(+1.87%) |
Jul 10, 2020 | 18.94 | 20.07 | 18.94 | 20.01 | 474,692 | +1.05(+5.57%) |
Jul 09, 2020 | 19.70 | 19.94 | 18.94 | 18.95 | 575,094 | -1.00(-5.00%) |
Jul 08, 2020 | 20.14 | 20.66 | 19.61 | 19.95 | 539,588 | -0.32(-1.56%) |
Jul 07, 2020 | 20.59 | 20.75 | 20.21 | 20.27 | 380,962 | -0.63(-3.03%) |
Jul 06, 2020 | 21.49 | 21.71 | 20.71 | 20.90 | 397,390 | +0.07(+0.32%) |
Jul 02, 2020 | 21.81 | 22.06 | 20.73 | 20.83 | 425,377 | -0.22(-1.05%) |
Jul 01, 2020 | 21.87 | 21.99 | 21.00 | 21.05 | 532,346 | -0.76(-3.47%) |
Jun 30, 2020 | 20.91 | 22.00 | 20.91 | 21.81 | 587,623 | +0.67(+3.18%) |
Jun 29, 2020 | 20.56 | 21.43 | 20.56 | 21.14 | 445,077 | +1.05(+5.20%) |
Jun 26, 2020 | 20.85 | 20.85 | 19.94 | 20.09 | 979,306 | -1.27(-5.93%) |
Jun 25, 2020 | 20.20 | 21.39 | 20.16 | 21.36 | 507,926 | +0.98(+4.80%) |
Jun 24, 2020 | 20.56 | 20.83 | 20.08 | 20.38 | 559,371 | -0.63(-3.01%) |
Jun 23, 2020 | 22.10 | 22.29 | 21.01 | 21.01 | 486,785 | -0.60(-2.80%) |
Jun 22, 2020 | 21.11 | 21.77 | 20.91 | 21.62 | 387,756 | +0.13(+0.63%) |
Jun 19, 2020 | 21.99 | 21.99 | 20.96 | 21.48 | 1,697,548 | -0.35(-1.63%) |
Jun 18, 2020 | 21.10 | 22.16 | 21.10 | 21.84 | 396,196 | +0.33(+1.52%) |
Jun 17, 2020 | 22.52 | 22.56 | 21.38 | 21.51 | 466,754 | -0.97(-4.31%) |
Jun 16, 2020 | 22.19 | 22.83 | 21.59 | 22.48 | 734,006 | +1.52(+7.23%) |
Jun 15, 2020 | 19.66 | 21.25 | 19.57 | 20.97 | 592,955 | +0.20(+0.97%) |
Jun 12, 2020 | 21.32 | 21.32 | 19.99 | 20.77 | 538,498 | +0.55(+2.73%) |
Jun 11, 2020 | 21.63 | 21.63 | 20.19 | 20.21 | 645,485 | -2.58(-11.31%) |
Jun 10, 2020 | 23.90 | 23.93 | 22.65 | 22.79 | 694,896 | -1.32(-5.48%) |
Jun 09, 2020 | 23.48 | 24.57 | 23.38 | 24.11 | 635,405 | -0.18(-0.74%) |
Jun 08, 2020 | 24.09 | 24.60 | 23.82 | 24.29 | 647,073 | +0.13(+0.55%) |
Jun 05, 2020 | 23.80 | 24.65 | 23.34 | 24.16 | 790,911 | +1.90(+8.54%) |
Jun 04, 2020 | 21.82 | 22.54 | 21.50 | 22.26 | 465,470 | +0.31(+1.43%) |
Jun 03, 2020 | 21.36 | 22.28 | 21.36 | 21.94 | 557,950 | +1.29(+6.26%) |
Jun 02, 2020 | 21.23 | 21.33 | 20.52 | 20.65 | 487,817 | -0.22(-1.05%) |