Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 19.91 | 20.09 | 19.37 | 19.44 | 470,818 | -0.48(-2.41%) |
Aug 28, 2020 | 19.82 | 19.96 | 19.53 | 19.92 | 531,100 | +0.20(+1.01%) |
Aug 27, 2020 | 19.60 | 20.09 | 19.50 | 19.72 | 175,022 | +0.18(+0.92%) |
Aug 26, 2020 | 19.78 | 20.01 | 19.47 | 19.54 | 346,585 | -0.42(-2.10%) |
Aug 25, 2020 | 20.25 | 20.28 | 19.80 | 19.96 | 229,600 | -0.14(-0.70%) |
Aug 24, 2020 | 20.15 | 20.15 | 19.59 | 20.10 | 180,287 | +0.13(+0.65%) |
Aug 21, 2020 | 19.49 | 20.26 | 19.30 | 19.97 | 207,800 | +0.35(+1.78%) |
Aug 20, 2020 | 19.24 | 19.82 | 19.24 | 19.62 | 150,607 | +0.07(+0.36%) |
Aug 19, 2020 | 19.71 | 20.03 | 19.48 | 19.55 | 238,321 | -0.05(-0.26%) |
Aug 18, 2020 | 19.65 | 19.72 | 19.15 | 19.60 | 288,361 | -0.12(-0.61%) |
Aug 17, 2020 | 19.60 | 19.80 | 19.47 | 19.72 | 190,165 | +0.16(+0.82%) |
Aug 14, 2020 | 19.37 | 19.79 | 19.37 | 19.56 | 174,300 | +0.02(+0.10%) |
Aug 13, 2020 | 19.58 | 19.90 | 19.42 | 19.54 | 106,116 | +0.02(+0.10%) |
Aug 12, 2020 | 18.97 | 19.85 | 18.87 | 19.52 | 969,851 | +0.63(+3.34%) |
Aug 11, 2020 | 19.27 | 19.95 | 18.70 | 18.89 | 273,936 | -0.43(-2.23%) |
Aug 10, 2020 | 19.78 | 20.00 | 19.18 | 19.32 | 330,000 | -0.47(-2.37%) |
Aug 07, 2020 | 18.67 | 20.24 | 17.68 | 19.79 | 1,095,500 | -0.78(-3.79%) |
Aug 06, 2020 | 20.92 | 21.32 | 20.47 | 20.57 | 244,021 | -0.12(-0.58%) |
Aug 05, 2020 | 20.61 | 20.74 | 19.58 | 20.69 | 573,716 | +0.27(+1.32%) |
Aug 04, 2020 | 19.62 | 20.44 | 19.60 | 20.42 | 475,713 | +0.79(+4.02%) |
Aug 03, 2020 | 20.02 | 20.02 | 19.44 | 19.63 | 250,696 | -0.24(-1.21%) |
Jul 31, 2020 | 19.41 | 19.92 | 19.36 | 19.87 | 354,800 | +0.37(+1.90%) |
Jul 30, 2020 | 19.23 | 19.62 | 18.87 | 19.50 | 309,137 | -0.02(-0.10%) |
Jul 29, 2020 | 19.48 | 19.73 | 19.31 | 19.52 | 144,312 | +0.17(+0.88%) |
Jul 28, 2020 | 19.22 | 19.52 | 18.94 | 19.35 | 219,814 | +0.00(+0.00%) |
Jul 27, 2020 | 18.80 | 19.74 | 18.65 | 19.35 | 297,807 | +0.61(+3.26%) |
Jul 24, 2020 | 19.75 | 19.86 | 18.64 | 18.74 | 873,900 | -1.62(-7.96%) |
Jul 23, 2020 | 20.14 | 20.58 | 19.92 | 20.36 | 1,035,298 | +0.22(+1.09%) |
Jul 22, 2020 | 20.61 | 20.61 | 19.78 | 20.14 | 176,438 | -0.36(-1.76%) |
Jul 21, 2020 | 21.21 | 21.29 | 20.35 | 20.50 | 727,431 | -0.48(-2.29%) |
Jul 20, 2020 | 20.80 | 21.11 | 20.54 | 20.98 | 204,582 | +0.46(+2.24%) |
Jul 17, 2020 | 20.61 | 20.92 | 20.48 | 20.52 | 108,800 | -0.06(-0.29%) |
Jul 16, 2020 | 20.47 | 20.85 | 20.33 | 20.58 | 115,984 | +0.05(+0.24%) |
Jul 15, 2020 | 21.00 | 21.48 | 20.47 | 20.53 | 240,968 | -0.13(-0.63%) |
Jul 14, 2020 | 20.10 | 20.80 | 20.03 | 20.66 | 276,613 | +0.64(+3.20%) |
Jul 13, 2020 | 19.55 | 20.08 | 19.50 | 20.02 | 320,299 | +0.47(+2.40%) |
Jul 10, 2020 | 19.19 | 19.55 | 19.09 | 19.55 | 225,700 | +0.43(+2.25%) |
Jul 09, 2020 | 19.29 | 19.49 | 18.89 | 19.12 | 180,172 | -0.24(-1.24%) |
Jul 08, 2020 | 19.38 | 19.55 | 18.94 | 19.36 | 166,711 | -0.08(-0.41%) |
Jul 07, 2020 | 19.66 | 19.92 | 19.33 | 19.44 | 290,581 | -0.47(-2.36%) |
Jul 06, 2020 | 19.92 | 20.12 | 19.65 | 19.91 | 253,643 | +0.25(+1.27%) |
Jul 02, 2020 | 19.59 | 19.83 | 19.35 | 19.66 | 150,000 | +0.35(+1.81%) |
Jul 01, 2020 | 19.99 | 20.25 | 19.20 | 19.31 | 385,134 | -0.63(-3.16%) |
Jun 30, 2020 | 18.69 | 20.09 | 18.69 | 19.94 | 564,078 | +1.12(+5.95%) |
Jun 29, 2020 | 18.33 | 18.89 | 18.02 | 18.82 | 369,485 | +0.69(+3.81%) |
Jun 26, 2020 | 18.63 | 18.77 | 17.78 | 18.13 | 1,206,700 | -0.53(-2.84%) |
Jun 25, 2020 | 18.01 | 18.71 | 17.82 | 18.66 | 363,365 | +0.50(+2.75%) |
Jun 24, 2020 | 18.56 | 18.74 | 18.07 | 18.16 | 277,381 | -0.64(-3.40%) |
Jun 23, 2020 | 19.02 | 19.21 | 18.72 | 18.80 | 312,029 | -0.09(-0.48%) |
Jun 22, 2020 | 18.56 | 19.17 | 18.56 | 18.89 | 313,113 | +0.23(+1.23%) |
Jun 19, 2020 | 19.00 | 19.25 | 18.54 | 18.66 | 453,600 | -0.29(-1.53%) |
Jun 18, 2020 | 19.34 | 19.76 | 18.87 | 18.95 | 169,549 | -0.57(-2.92%) |
Jun 17, 2020 | 19.90 | 20.14 | 19.15 | 19.52 | 398,943 | -0.36(-1.81%) |
Jun 16, 2020 | 20.20 | 20.23 | 19.56 | 19.88 | 237,078 | +0.17(+0.86%) |
Jun 15, 2020 | 18.76 | 19.98 | 18.64 | 19.71 | 365,339 | +0.60(+3.14%) |
Jun 12, 2020 | 19.07 | 19.41 | 18.19 | 19.11 | 463,400 | +0.38(+2.03%) |
Jun 11, 2020 | 19.60 | 20.00 | 18.67 | 18.73 | 343,734 | -1.27(-6.35%) |
Jun 10, 2020 | 21.14 | 21.14 | 19.81 | 20.00 | 499,206 | -1.00(-4.76%) |
Jun 09, 2020 | 20.08 | 21.24 | 19.91 | 21.00 | 459,792 | +0.74(+3.65%) |
Jun 08, 2020 | 22.25 | 22.59 | 20.14 | 20.26 | 648,840 | -1.71(-7.78%) |
Jun 05, 2020 | 21.03 | 22.68 | 20.90 | 21.97 | 664,500 | +1.40(+6.81%) |
Jun 04, 2020 | 20.93 | 21.56 | 20.41 | 20.57 | 456,087 | -0.58(-2.74%) |
Jun 03, 2020 | 20.71 | 21.56 | 20.66 | 21.15 | 518,501 | +0.68(+3.32%) |
Jun 02, 2020 | 20.28 | 20.99 | 20.14 | 20.47 | 384,151 | +0.26(+1.29%) |