Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 23.65 | 24.06 | 23.43 | 23.96 | 2,013,840 | +0.35(+1.46%) |
Aug 28, 2020 | 23.22 | 23.62 | 22.95 | 23.61 | 903,701 | +0.45(+1.95%) |
Aug 27, 2020 | 23.27 | 23.44 | 22.86 | 23.16 | 998,901 | +0.06(+0.25%) |
Aug 26, 2020 | 23.07 | 23.27 | 22.89 | 23.11 | 742,995 | -0.04(-0.17%) |
Aug 25, 2020 | 23.34 | 23.58 | 22.96 | 23.14 | 827,816 | -0.05(-0.21%) |
Aug 24, 2020 | 23.21 | 23.41 | 22.86 | 23.19 | 1,010,178 | +0.19(+0.83%) |
Aug 21, 2020 | 23.02 | 23.44 | 22.99 | 23.00 | 1,222,354 | -0.21(-0.91%) |
Aug 20, 2020 | 23.07 | 23.39 | 22.56 | 23.21 | 2,383,892 | -0.30(-1.26%) |
Aug 19, 2020 | 22.88 | 23.82 | 22.35 | 23.51 | 3,554,641 | +1.86(+8.59%) |
Aug 18, 2020 | 21.55 | 21.94 | 21.47 | 21.65 | 1,425,661 | +0.01(+0.04%) |
Aug 17, 2020 | 21.84 | 21.88 | 21.50 | 21.64 | 852,699 | -0.01(-0.04%) |
Aug 14, 2020 | 21.67 | 21.95 | 21.64 | 21.65 | 1,232,159 | -0.25(-1.14%) |
Aug 13, 2020 | 22.19 | 22.38 | 21.71 | 21.90 | 1,377,627 | -0.54(-2.39%) |
Aug 12, 2020 | 22.84 | 22.95 | 22.27 | 22.43 | 1,107,248 | -0.12(-0.51%) |
Aug 11, 2020 | 22.69 | 22.94 | 22.40 | 22.55 | 1,266,971 | +0.16(+0.73%) |
Aug 10, 2020 | 22.50 | 22.70 | 22.19 | 22.39 | 1,468,202 | -0.12(-0.51%) |
Aug 07, 2020 | 21.44 | 22.51 | 21.44 | 22.50 | 1,426,480 | +0.87(+4.03%) |
Aug 06, 2020 | 22.33 | 22.55 | 20.61 | 21.63 | 2,800,279 | -1.05(-4.61%) |
Aug 05, 2020 | 22.33 | 22.71 | 22.14 | 22.67 | 1,871,960 | +0.63(+2.87%) |
Aug 04, 2020 | 21.93 | 22.29 | 21.72 | 22.04 | 925,157 | +0.10(+0.44%) |
Aug 03, 2020 | 21.46 | 22.12 | 21.33 | 21.95 | 1,271,520 | +0.62(+2.92%) |
Jul 31, 2020 | 21.31 | 21.34 | 20.33 | 21.32 | 1,634,986 | -0.14(-0.67%) |
Jul 30, 2020 | 21.19 | 21.52 | 20.86 | 21.47 | 937,783 | -0.25(-1.15%) |
Jul 29, 2020 | 21.23 | 21.81 | 21.23 | 21.72 | 835,795 | +0.61(+2.91%) |
Jul 28, 2020 | 21.27 | 21.50 | 21.07 | 21.10 | 725,434 | -0.38(-1.78%) |
Jul 27, 2020 | 21.22 | 21.49 | 21.01 | 21.48 | 1,178,335 | +0.26(+1.22%) |
Jul 24, 2020 | 21.59 | 21.83 | 21.21 | 21.23 | 1,358,473 | -0.31(-1.42%) |
Jul 23, 2020 | 21.72 | 21.92 | 21.47 | 21.53 | 1,479,874 | -0.31(-1.40%) |
Jul 22, 2020 | 21.41 | 21.90 | 21.41 | 21.84 | 1,257,457 | +0.33(+1.51%) |
Jul 21, 2020 | 21.55 | 22.10 | 21.42 | 21.51 | 1,938,515 | +0.32(+1.49%) |
Jul 20, 2020 | 21.33 | 21.55 | 21.15 | 21.20 | 836,910 | -0.30(-1.38%) |
Jul 17, 2020 | 21.60 | 21.77 | 21.36 | 21.49 | 832,461 | -0.09(-0.40%) |
Jul 16, 2020 | 21.66 | 21.87 | 21.38 | 21.58 | 861,767 | -0.16(-0.75%) |
Jul 15, 2020 | 21.69 | 21.96 | 21.48 | 21.74 | 1,303,430 | +0.54(+2.53%) |
Jul 14, 2020 | 20.61 | 21.21 | 20.46 | 21.21 | 1,353,716 | +0.62(+3.03%) |
Jul 13, 2020 | 20.90 | 21.28 | 20.56 | 20.58 | 1,331,638 | +0.03(+0.14%) |
Jul 10, 2020 | 20.11 | 20.59 | 19.97 | 20.55 | 751,833 | +0.44(+2.19%) |
Jul 09, 2020 | 20.61 | 20.66 | 19.63 | 20.11 | 1,166,970 | -0.54(-2.60%) |
Jul 08, 2020 | 20.45 | 20.81 | 20.32 | 20.65 | 1,342,550 | +0.19(+0.94%) |
Jul 07, 2020 | 20.92 | 21.25 | 20.45 | 20.46 | 2,058,834 | -0.75(-3.53%) |
Jul 06, 2020 | 22.01 | 22.18 | 21.02 | 21.21 | 1,427,776 | -0.40(-1.86%) |
Jul 02, 2020 | 21.81 | 22.49 | 21.46 | 21.61 | 1,693,919 | +0.31(+1.44%) |
Jul 01, 2020 | 21.68 | 21.98 | 21.25 | 21.30 | 1,322,044 | -0.32(-1.46%) |
Jun 30, 2020 | 21.79 | 22.00 | 21.31 | 21.62 | 1,800,743 | -0.35(-1.57%) |
Jun 29, 2020 | 21.60 | 22.29 | 21.13 | 21.96 | 1,407,199 | +0.74(+3.48%) |
Jun 26, 2020 | 21.59 | 21.75 | 21.18 | 21.23 | 2,140,137 | -0.57(-2.60%) |
Jun 25, 2020 | 21.39 | 21.93 | 21.32 | 21.79 | 1,924,141 | +0.24(+1.11%) |
Jun 24, 2020 | 22.40 | 22.46 | 21.48 | 21.55 | 1,821,888 | -1.21(-5.31%) |
Jun 23, 2020 | 23.69 | 23.69 | 22.72 | 22.76 | 1,305,707 | -0.42(-1.82%) |
Jun 22, 2020 | 23.30 | 23.30 | 22.70 | 23.18 | 1,609,838 | -0.18(-0.78%) |
Jun 19, 2020 | 23.96 | 24.33 | 23.31 | 23.36 | 1,987,955 | -0.24(-1.02%) |
Jun 18, 2020 | 23.98 | 24.37 | 23.50 | 23.60 | 1,795,724 | -0.70(-2.88%) |
Jun 17, 2020 | 24.81 | 25.05 | 24.27 | 24.30 | 1,640,806 | -0.47(-1.90%) |
Jun 16, 2020 | 25.79 | 26.50 | 24.51 | 24.77 | 2,041,266 | +0.16(+0.66%) |
Jun 15, 2020 | 23.13 | 24.79 | 22.92 | 24.61 | 1,440,869 | +0.85(+3.59%) |
Jun 12, 2020 | 24.43 | 24.43 | 23.14 | 23.76 | 1,541,424 | +0.56(+2.40%) |
Jun 11, 2020 | 23.29 | 23.85 | 23.07 | 23.20 | 2,809,473 | -1.20(-4.93%) |
Jun 10, 2020 | 25.34 | 25.53 | 23.93 | 24.40 | 1,818,449 | -0.89(-3.51%) |
Jun 09, 2020 | 25.18 | 25.65 | 24.78 | 25.29 | 878,116 | -0.44(-1.71%) |
Jun 08, 2020 | 25.64 | 25.86 | 25.44 | 25.73 | 1,023,462 | +0.59(+2.35%) |
Jun 05, 2020 | 25.30 | 25.99 | 25.06 | 25.14 | 1,495,321 | +0.56(+2.29%) |
Jun 04, 2020 | 24.55 | 25.01 | 24.46 | 24.58 | 1,592,937 | -0.29(-1.15%) |
Jun 03, 2020 | 24.76 | 25.28 | 24.49 | 24.86 | 1,806,323 | +1.05(+4.41%) |
Jun 02, 2020 | 23.17 | 23.85 | 23.06 | 23.81 | 1,454,588 | +0.90(+3.92%) |