Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 23.69 | 23.77 | 23.39 | 23.54 | 23,260 | -0.06(-0.25%) |
Aug 28, 2020 | 23.17 | 23.65 | 23.10 | 23.60 | 46,000 | +0.41(+1.77%) |
Aug 27, 2020 | 23.68 | 23.71 | 23.07 | 23.19 | 88,174 | -0.20(-0.86%) |
Aug 26, 2020 | 23.05 | 23.43 | 22.95 | 23.39 | 43,614 | +0.35(+1.52%) |
Aug 25, 2020 | 22.97 | 23.20 | 22.70 | 23.04 | 20,964 | -0.53(-2.25%) |
Aug 24, 2020 | 23.46 | 23.94 | 23.46 | 23.57 | 11,529 | +0.01(+0.04%) |
Aug 21, 2020 | 23.86 | 23.86 | 23.24 | 23.56 | 22,800 | -0.83(-3.40%) |
Aug 20, 2020 | 23.96 | 24.39 | 23.87 | 24.39 | 14,561 | +0.39(+1.63%) |
Aug 19, 2020 | 24.98 | 24.98 | 23.89 | 24.00 | 107,282 | -1.12(-4.46%) |
Aug 18, 2020 | 25.27 | 25.50 | 24.95 | 25.12 | 50,481 | -0.30(-1.18%) |
Aug 17, 2020 | 25.12 | 25.53 | 24.91 | 25.42 | 41,800 | +0.93(+3.80%) |
Aug 14, 2020 | 24.72 | 24.72 | 24.11 | 24.49 | 34,200 | -0.60(-2.39%) |
Aug 13, 2020 | 25.13 | 25.26 | 24.89 | 25.09 | 62,659 | +0.53(+2.16%) |
Aug 12, 2020 | 25.00 | 25.04 | 24.40 | 24.56 | 65,277 | +0.43(+1.78%) |
Aug 11, 2020 | 24.45 | 24.95 | 24.13 | 24.13 | 122,932 | -1.78(-6.87%) |
Aug 10, 2020 | 26.44 | 26.44 | 25.89 | 25.91 | 55,600 | +0.46(+1.81%) |
Aug 07, 2020 | 26.17 | 26.17 | 25.32 | 25.45 | 45,900 | -1.05(-3.96%) |
Aug 06, 2020 | 26.62 | 26.63 | 26.39 | 26.50 | 47,394 | +0.05(+0.19%) |
Aug 05, 2020 | 26.33 | 27.16 | 26.29 | 26.45 | 96,058 | +0.17(+0.65%) |
Aug 04, 2020 | 24.66 | 26.28 | 24.66 | 26.28 | 66,438 | +1.05(+4.15%) |
Aug 03, 2020 | 25.00 | 25.43 | 24.83 | 25.23 | 31,605 | -0.14(-0.54%) |
Jul 31, 2020 | 24.82 | 25.45 | 24.82 | 25.37 | 35,400 | +0.12(+0.48%) |
Jul 30, 2020 | 25.64 | 26.72 | 24.85 | 25.25 | 74,459 | -0.95(-3.63%) |
Jul 29, 2020 | 26.42 | 26.42 | 25.49 | 26.20 | 61,231 | +0.21(+0.81%) |
Jul 28, 2020 | 26.18 | 26.48 | 25.76 | 25.99 | 44,362 | -0.35(-1.33%) |
Jul 27, 2020 | 24.69 | 26.34 | 24.69 | 26.34 | 35,110 | +1.47(+5.91%) |
Jul 24, 2020 | 25.00 | 25.00 | 24.45 | 24.87 | 29,600 | +0.17(+0.69%) |
Jul 23, 2020 | 24.28 | 25.15 | 24.28 | 24.70 | 42,739 | +0.17(+0.69%) |
Jul 22, 2020 | 24.93 | 24.93 | 24.35 | 24.53 | 15,082 | +0.05(+0.18%) |
Jul 21, 2020 | 24.30 | 24.55 | 24.30 | 24.48 | 38,774 | +0.86(+3.62%) |
Jul 20, 2020 | 22.26 | 24.19 | 22.26 | 23.63 | 28,679 | +0.42(+1.81%) |
Jul 17, 2020 | 23.33 | 23.34 | 22.75 | 23.21 | 22,400 | +0.46(+2.02%) |
Jul 16, 2020 | 23.45 | 23.45 | 22.75 | 22.75 | 61,579 | -0.56(-2.40%) |
Jul 15, 2020 | 22.93 | 23.31 | 22.93 | 23.31 | 21,427 | +0.30(+1.29%) |
Jul 14, 2020 | 22.25 | 23.10 | 22.25 | 23.01 | 11,001 | +0.11(+0.50%) |
Jul 13, 2020 | 23.60 | 23.62 | 22.85 | 22.90 | 70,224 | -0.39(-1.69%) |
Jul 10, 2020 | 23.35 | 23.59 | 23.29 | 23.29 | 17,300 | -0.02(-0.07%) |
Jul 09, 2020 | 23.38 | 23.97 | 23.13 | 23.31 | 11,902 | -0.32(-1.35%) |
Jul 08, 2020 | 23.50 | 23.72 | 23.20 | 23.63 | 50,207 | +0.21(+0.90%) |
Jul 07, 2020 | 23.48 | 23.48 | 22.56 | 23.42 | 26,471 | +0.74(+3.26%) |
Jul 06, 2020 | 22.65 | 22.75 | 22.10 | 22.68 | 18,753 | +0.07(+0.33%) |
Jul 02, 2020 | 22.29 | 22.80 | 22.29 | 22.61 | 17,800 | +0.29(+1.28%) |
Jul 01, 2020 | 22.99 | 22.99 | 22.10 | 22.32 | 9,014 | +0.15(+0.69%) |
Jun 30, 2020 | 20.65 | 22.18 | 20.65 | 22.17 | 20,841 | +0.56(+2.58%) |
Jun 29, 2020 | 21.69 | 21.92 | 21.43 | 21.61 | 16,224 | +0.36(+1.69%) |
Jun 26, 2020 | 22.41 | 22.41 | 20.93 | 21.25 | 39,000 | +0.16(+0.76%) |
Jun 25, 2020 | 20.56 | 21.87 | 20.56 | 21.09 | 25,871 | -0.32(-1.49%) |
Jun 24, 2020 | 22.20 | 22.20 | 21.35 | 21.41 | 16,549 | -0.60(-2.73%) |
Jun 23, 2020 | 22.00 | 22.11 | 21.90 | 22.01 | 45,409 | +0.18(+0.81%) |
Jun 22, 2020 | 21.53 | 21.99 | 21.53 | 21.83 | 39,764 | +0.72(+3.42%) |
Jun 19, 2020 | 21.57 | 21.57 | 20.30 | 21.11 | 50,000 | +0.76(+3.73%) |
Jun 18, 2020 | 20.34 | 20.50 | 20.11 | 20.35 | 29,973 | -0.76(-3.60%) |
Jun 17, 2020 | 21.86 | 21.86 | 20.95 | 21.11 | 14,566 | +0.55(+2.68%) |
Jun 16, 2020 | 20.49 | 21.20 | 20.49 | 20.56 | 38,767 | -0.49(-2.31%) |
Jun 15, 2020 | 20.23 | 21.13 | 20.23 | 21.05 | 14,155 | +0.38(+1.82%) |
Jun 12, 2020 | 21.00 | 21.00 | 20.32 | 20.67 | 5,900 | +0.67(+3.35%) |
Jun 11, 2020 | 20.50 | 21.00 | 19.85 | 20.00 | 27,324 | -0.42(-2.06%) |
Jun 10, 2020 | 19.52 | 20.62 | 19.52 | 20.42 | 41,168 | +0.40(+2.00%) |
Jun 09, 2020 | 19.90 | 20.65 | 19.90 | 20.02 | 16,017 | -0.60(-2.91%) |
Jun 08, 2020 | 19.82 | 20.62 | 19.51 | 20.62 | 21,025 | +0.44(+2.18%) |
Jun 05, 2020 | 19.38 | 20.30 | 19.38 | 20.18 | 21,300 | +0.08(+0.40%) |
Jun 04, 2020 | 19.82 | 20.80 | 19.82 | 20.10 | 18,593 | -0.16(-0.79%) |
Jun 03, 2020 | 21.59 | 21.59 | 20.20 | 20.26 | 55,162 | -0.69(-3.29%) |
Jun 02, 2020 | 21.06 | 21.62 | 20.85 | 20.95 | 35,641 | -0.50(-2.33%) |