Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 23.88 | 24.09 | 23.76 | 23.98 | 2,473,355 | +0.16(+0.66%) |
Aug 28, 2020 | 23.74 | 24.07 | 23.74 | 23.82 | 1,282,058 | +0.28(+1.21%) |
Aug 27, 2020 | 23.70 | 23.77 | 23.34 | 23.54 | 2,568,726 | -0.06(-0.25%) |
Aug 26, 2020 | 22.90 | 23.74 | 22.89 | 23.59 | 2,575,044 | +1.24(+5.54%) |
Aug 25, 2020 | 22.06 | 22.40 | 21.90 | 22.36 | 900,451 | +0.27(+1.20%) |
Aug 24, 2020 | 22.42 | 22.46 | 21.86 | 22.09 | 1,000,133 | -0.09(-0.40%) |
Aug 21, 2020 | 22.41 | 22.44 | 22.09 | 22.18 | 814,273 | -0.22(-0.97%) |
Aug 20, 2020 | 21.87 | 22.46 | 21.84 | 22.40 | 741,522 | +0.42(+1.92%) |
Aug 19, 2020 | 22.06 | 22.25 | 21.83 | 21.97 | 879,475 | -0.10(-0.45%) |
Aug 18, 2020 | 21.87 | 22.08 | 21.75 | 22.07 | 886,451 | +0.39(+1.81%) |
Aug 17, 2020 | 21.35 | 21.75 | 21.35 | 21.68 | 1,284,481 | +0.35(+1.66%) |
Aug 14, 2020 | 21.56 | 21.62 | 21.24 | 21.32 | 639,045 | -0.11(-0.50%) |
Aug 13, 2020 | 21.15 | 21.64 | 21.05 | 21.43 | 1,636,778 | +0.42(+2.01%) |
Aug 12, 2020 | 20.99 | 21.23 | 20.94 | 21.01 | 973,168 | +0.12(+0.56%) |
Aug 11, 2020 | 21.24 | 21.38 | 20.88 | 20.89 | 1,383,870 | -0.46(-2.16%) |
Aug 10, 2020 | 21.82 | 21.85 | 21.13 | 21.35 | 1,589,895 | -0.45(-2.07%) |
Aug 07, 2020 | 22.28 | 22.31 | 21.57 | 21.81 | 1,918,051 | -0.76(-3.35%) |
Aug 06, 2020 | 22.86 | 22.90 | 22.36 | 22.56 | 2,051,846 | -0.38(-1.67%) |
Aug 05, 2020 | 22.78 | 23.04 | 22.66 | 22.95 | 1,490,754 | +0.21(+0.91%) |
Aug 04, 2020 | 22.73 | 22.78 | 22.51 | 22.74 | 1,295,427 | +0.00(+0.00%) |
Aug 03, 2020 | 22.46 | 22.83 | 22.41 | 22.74 | 3,052,127 | +0.47(+2.12%) |
Jul 31, 2020 | 22.29 | 22.35 | 21.85 | 22.27 | 604,141 | +0.10(+0.44%) |
Jul 30, 2020 | 21.98 | 22.25 | 21.68 | 22.17 | 686,300 | -0.02(-0.09%) |
Jul 29, 2020 | 21.87 | 22.26 | 21.87 | 22.19 | 839,891 | +0.52(+2.40%) |
Jul 28, 2020 | 21.81 | 21.98 | 21.64 | 21.67 | 581,569 | -0.13(-0.59%) |
Jul 27, 2020 | 21.60 | 21.83 | 21.37 | 21.80 | 915,551 | +0.40(+1.88%) |
Jul 24, 2020 | 21.36 | 21.53 | 20.97 | 21.39 | 1,071,011 | -0.23(-1.05%) |
Jul 23, 2020 | 22.12 | 22.39 | 21.48 | 21.62 | 910,639 | -0.47(-2.14%) |
Jul 22, 2020 | 22.16 | 22.39 | 21.97 | 22.09 | 726,477 | -0.04(-0.18%) |
Jul 21, 2020 | 22.66 | 22.69 | 22.02 | 22.13 | 2,444,081 | -0.31(-1.40%) |
Jul 20, 2020 | 21.48 | 22.47 | 21.47 | 22.45 | 1,231,130 | +1.06(+4.96%) |
Jul 17, 2020 | 21.23 | 21.44 | 20.99 | 21.38 | 1,448,536 | +0.20(+0.93%) |
Jul 16, 2020 | 21.32 | 21.32 | 20.88 | 21.19 | 2,001,634 | -0.36(-1.69%) |
Jul 15, 2020 | 21.63 | 21.70 | 21.25 | 21.55 | 2,114,686 | +0.02(+0.09%) |
Jul 14, 2020 | 21.25 | 21.53 | 20.60 | 21.53 | 3,059,025 | +0.17(+0.78%) |
Jul 13, 2020 | 22.78 | 22.79 | 21.32 | 21.36 | 1,738,202 | -1.16(-5.15%) |
Jul 10, 2020 | 22.68 | 22.69 | 22.41 | 22.52 | 770,110 | -0.16(-0.69%) |
Jul 09, 2020 | 22.72 | 22.78 | 22.20 | 22.68 | 1,216,374 | +0.18(+0.79%) |
Jul 08, 2020 | 22.10 | 22.50 | 22.07 | 22.50 | 1,086,773 | +0.60(+2.74%) |
Jul 07, 2020 | 21.99 | 22.25 | 21.87 | 21.90 | 789,422 | -0.08(-0.36%) |
Jul 06, 2020 | 22.22 | 22.41 | 21.90 | 21.98 | 965,691 | +0.18(+0.81%) |
Jul 02, 2020 | 21.92 | 22.07 | 21.80 | 21.81 | 1,293,048 | +0.11(+0.50%) |
Jul 01, 2020 | 21.08 | 21.79 | 21.04 | 21.70 | 1,001,073 | +0.65(+3.08%) |
Jun 30, 2020 | 20.75 | 21.12 | 20.66 | 21.05 | 671,784 | +0.35(+1.71%) |
Jun 29, 2020 | 20.91 | 20.92 | 20.31 | 20.70 | 763,406 | -0.20(-0.94%) |
Jun 26, 2020 | 21.05 | 21.13 | 20.64 | 20.89 | 603,225 | -0.16(-0.75%) |
Jun 25, 2020 | 20.62 | 21.08 | 20.49 | 21.05 | 911,755 | +0.34(+1.66%) |
Jun 24, 2020 | 21.03 | 21.27 | 20.45 | 20.71 | 1,785,117 | -0.41(-1.95%) |
Jun 23, 2020 | 21.32 | 21.37 | 21.06 | 21.12 | 1,129,596 | +0.07(+0.33%) |
Jun 22, 2020 | 20.75 | 21.05 | 20.74 | 21.05 | 1,080,768 | +0.46(+2.24%) |
Jun 19, 2020 | 20.90 | 20.91 | 20.49 | 20.59 | 917,558 | -0.07(-0.33%) |
Jun 18, 2020 | 20.37 | 20.70 | 20.37 | 20.66 | 899,044 | +0.34(+1.69%) |
Jun 17, 2020 | 20.27 | 20.49 | 20.24 | 20.31 | 824,067 | +0.15(+0.73%) |
Jun 16, 2020 | 20.29 | 20.29 | 19.73 | 20.17 | 977,656 | +0.31(+1.58%) |
Jun 15, 2020 | 19.12 | 19.85 | 19.06 | 19.85 | 737,129 | +0.58(+3.01%) |
Jun 12, 2020 | 19.48 | 19.61 | 18.85 | 19.27 | 595,695 | +0.22(+1.13%) |
Jun 11, 2020 | 19.36 | 19.83 | 18.98 | 19.05 | 1,069,520 | -0.95(-4.76%) |
Jun 10, 2020 | 19.84 | 20.16 | 19.78 | 20.01 | 1,280,811 | +0.32(+1.65%) |
Jun 09, 2020 | 19.68 | 19.86 | 19.60 | 19.68 | 397,554 | -0.09(-0.45%) |
Jun 08, 2020 | 19.52 | 19.80 | 19.28 | 19.77 | 3,576,627 | +0.28(+1.41%) |
Jun 05, 2020 | 19.67 | 19.68 | 19.18 | 19.50 | 1,928,735 | -0.06(-0.30%) |
Jun 04, 2020 | 20.06 | 20.07 | 19.38 | 19.56 | 975,864 | -0.60(-2.97%) |
Jun 03, 2020 | 20.16 | 20.18 | 19.93 | 20.16 | 1,874,486 | +0.11(+0.54%) |
Jun 02, 2020 | 20.18 | 20.19 | 19.62 | 20.05 | 1,918,292 | -0.05(-0.24%) |