Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 20.67 | 20.77 | 20.58 | 20.76 | 11,125 | -0.41(-1.93%) |
Aug 28, 2020 | 21.10 | 21.17 | 21.10 | 21.17 | 56,372 | +0.21(+0.99%) |
Aug 27, 2020 | 21.12 | 21.12 | 20.92 | 20.96 | 3,629 | -0.32(-1.52%) |
Aug 26, 2020 | 21.22 | 21.28 | 21.22 | 21.28 | 2,729 | +0.18(+0.84%) |
Aug 25, 2020 | 20.99 | 21.11 | 20.99 | 21.11 | 4,997 | +0.32(+1.56%) |
Aug 24, 2020 | 20.82 | 20.82 | 20.71 | 20.78 | 3,756 | +0.31(+1.51%) |
Aug 21, 2020 | 20.42 | 20.47 | 20.36 | 20.47 | 5,550 | +0.05(+0.23%) |
Aug 20, 2020 | 20.14 | 20.43 | 20.04 | 20.43 | 7,179 | -0.57(-2.71%) |
Aug 19, 2020 | 21.15 | 21.17 | 20.98 | 21.00 | 1,878 | -0.09(-0.40%) |
Aug 18, 2020 | 21.13 | 21.17 | 20.94 | 21.08 | 9,842 | -0.63(-2.92%) |
Aug 17, 2020 | 21.70 | 21.83 | 21.65 | 21.71 | 7,346 | +0.23(+1.06%) |
Aug 14, 2020 | 21.50 | 21.50 | 21.40 | 21.49 | 3,591 | -0.32(-1.47%) |
Aug 13, 2020 | 21.78 | 21.85 | 21.70 | 21.81 | 7,785 | -0.05(-0.24%) |
Aug 12, 2020 | 21.92 | 21.92 | 21.82 | 21.86 | 20,557 | +0.32(+1.47%) |
Aug 11, 2020 | 21.70 | 21.74 | 21.54 | 21.54 | 4,841 | +0.22(+1.04%) |
Aug 10, 2020 | 21.29 | 21.35 | 21.18 | 21.32 | 4,897 | +0.40(+1.92%) |
Aug 07, 2020 | 20.90 | 20.93 | 20.85 | 20.92 | 1,523 | -0.03(-0.13%) |
Aug 06, 2020 | 20.85 | 20.98 | 20.83 | 20.94 | 5,125 | +0.22(+1.08%) |
Aug 05, 2020 | 20.58 | 20.77 | 20.58 | 20.72 | 3,037 | +0.51(+2.55%) |
Aug 04, 2020 | 19.96 | 20.21 | 19.96 | 20.21 | 2,153 | +0.26(+1.29%) |
Aug 03, 2020 | 19.89 | 19.96 | 19.89 | 19.95 | 1,896 | +0.29(+1.49%) |
Jul 31, 2020 | 19.69 | 19.71 | 19.49 | 19.66 | 6,203 | -0.24(-1.20%) |
Jul 30, 2020 | 19.84 | 19.89 | 19.71 | 19.89 | 1,926 | -0.11(-0.55%) |
Jul 29, 2020 | 19.76 | 20.00 | 19.76 | 20.00 | 983 | +0.39(+2.01%) |
Jul 28, 2020 | 19.65 | 19.68 | 19.61 | 19.61 | 1,517 | +0.04(+0.19%) |
Jul 27, 2020 | 19.47 | 19.57 | 19.44 | 19.57 | 1,448 | +0.36(+1.88%) |
Jul 24, 2020 | 19.20 | 19.21 | 19.15 | 19.21 | 1,632 | -0.02(-0.10%) |
Jul 23, 2020 | 19.32 | 19.39 | 19.21 | 19.23 | 6,479 | -0.26(-1.34%) |
Jul 22, 2020 | 19.51 | 19.54 | 19.48 | 19.49 | 5,968 | -0.07(-0.35%) |
Jul 21, 2020 | 19.64 | 19.66 | 19.53 | 19.56 | 3,914 | +0.13(+0.66%) |
Jul 20, 2020 | 19.30 | 19.43 | 19.28 | 19.43 | 4,147 | +0.11(+0.56%) |
Jul 17, 2020 | 19.26 | 19.32 | 19.26 | 19.32 | 1,305 | +0.15(+0.79%) |
Jul 16, 2020 | 19.14 | 19.17 | 19.14 | 19.17 | 402 | -0.20(-1.04%) |
Jul 15, 2020 | 19.46 | 19.46 | 19.32 | 19.37 | 823 | +0.16(+0.83%) |
Jul 14, 2020 | 18.93 | 19.21 | 18.93 | 19.21 | 4,472 | +0.19(+1.00%) |
Jul 13, 2020 | 19.21 | 19.34 | 19.02 | 19.02 | 4,881 | +0.00(+0.00%) |
Jul 10, 2020 | 18.94 | 19.05 | 18.93 | 19.02 | 5,876 | -0.05(-0.24%) |
Jul 09, 2020 | 19.20 | 19.20 | 18.98 | 19.07 | 1,154 | -0.10(-0.54%) |
Jul 08, 2020 | 19.09 | 19.17 | 19.07 | 19.17 | 1,363 | +0.06(+0.32%) |
Jul 07, 2020 | 19.13 | 19.19 | 19.11 | 19.11 | 4,293 | -0.33(-1.70%) |
Jul 06, 2020 | 19.32 | 19.47 | 19.32 | 19.44 | 1,284 | +0.56(+2.95%) |
Jul 02, 2020 | 18.91 | 18.99 | 18.89 | 18.89 | 1,305 | +0.25(+1.34%) |
Jul 01, 2020 | 18.70 | 18.70 | 18.63 | 18.64 | 1,200 | +0.06(+0.30%) |
Jun 30, 2020 | 18.58 | 18.58 | 18.42 | 18.58 | 500 | +0.04(+0.24%) |
Jun 29, 2020 | 18.39 | 18.53 | 18.39 | 18.53 | 1,666 | -0.03(-0.15%) |
Jun 26, 2020 | 18.75 | 18.75 | 18.48 | 18.56 | 3,155 | -0.12(-0.64%) |
Jun 25, 2020 | 18.58 | 18.68 | 18.48 | 18.68 | 11,178 | +0.06(+0.35%) |
Jun 24, 2020 | 18.88 | 18.88 | 18.61 | 18.62 | 5,121 | -0.13(-0.69%) |
Jun 23, 2020 | 18.73 | 18.85 | 18.73 | 18.75 | 4,477 | +0.11(+0.57%) |
Jun 22, 2020 | 18.38 | 18.73 | 18.38 | 18.64 | 7,229 | +0.27(+1.46%) |
Jun 19, 2020 | 18.64 | 18.64 | 18.36 | 18.37 | 4,788 | -0.14(-0.75%) |
Jun 18, 2020 | 18.59 | 18.59 | 18.48 | 18.51 | 3,227 | -0.04(-0.23%) |
Jun 17, 2020 | 18.63 | 18.66 | 18.55 | 18.55 | 2,466 | +0.15(+0.79%) |
Jun 16, 2020 | 18.67 | 18.67 | 18.32 | 18.41 | 7,486 | +0.51(+2.86%) |
Jun 15, 2020 | 17.62 | 17.98 | 17.55 | 17.89 | 4,380 | -0.62(-3.35%) |
Jun 12, 2020 | 18.61 | 18.61 | 18.34 | 18.51 | 8,379 | +0.20(+1.10%) |
Jun 11, 2020 | 18.81 | 18.82 | 18.31 | 18.31 | 11,134 | -1.05(-5.40%) |
Jun 10, 2020 | 19.34 | 19.36 | 19.09 | 19.36 | 9,433 | +0.18(+0.93%) |
Jun 09, 2020 | 19.06 | 19.20 | 19.06 | 19.18 | 3,165 | -0.26(-1.35%) |
Jun 08, 2020 | 19.24 | 19.46 | 19.16 | 19.44 | 4,970 | +0.12(+0.61%) |
Jun 05, 2020 | 19.32 | 19.45 | 19.18 | 19.33 | 3,700 | +0.82(+4.43%) |
Jun 04, 2020 | 18.55 | 18.66 | 18.42 | 18.51 | 5,639 | -0.40(-2.14%) |
Jun 03, 2020 | 18.64 | 18.91 | 18.63 | 18.91 | 5,969 | +0.79(+4.38%) |
Jun 02, 2020 | 18.04 | 18.27 | 18.04 | 18.12 | 28,132 | +0.38(+2.15%) |