Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 20.37 | 20.49 | 20.16 | 20.24 | 212,818 | -0.26(-1.25%) |
Aug 28, 2020 | 20.76 | 20.76 | 20.20 | 20.50 | 143,431 | -0.04(-0.20%) |
Aug 27, 2020 | 20.54 | 20.88 | 20.42 | 20.54 | 218,927 | +0.10(+0.51%) |
Aug 26, 2020 | 20.92 | 21.11 | 20.34 | 20.43 | 191,860 | -0.56(-2.68%) |
Aug 25, 2020 | 21.37 | 21.37 | 20.74 | 20.99 | 178,811 | -0.08(-0.38%) |
Aug 24, 2020 | 20.87 | 21.08 | 20.65 | 21.08 | 146,732 | +0.47(+2.26%) |
Aug 21, 2020 | 20.62 | 21.04 | 20.43 | 20.61 | 145,921 | -0.22(-1.04%) |
Aug 20, 2020 | 20.85 | 21.03 | 20.70 | 20.83 | 153,684 | -0.21(-0.99%) |
Aug 19, 2020 | 21.08 | 21.42 | 20.99 | 21.04 | 108,109 | -0.01(-0.04%) |
Aug 18, 2020 | 21.57 | 21.59 | 20.99 | 21.04 | 157,127 | -0.55(-2.53%) |
Aug 17, 2020 | 21.61 | 21.72 | 21.35 | 21.59 | 160,306 | -0.11(-0.52%) |
Aug 14, 2020 | 21.40 | 22.05 | 21.37 | 21.70 | 119,651 | +0.06(+0.26%) |
Aug 13, 2020 | 21.69 | 21.81 | 21.46 | 21.65 | 112,122 | -0.19(-0.88%) |
Aug 12, 2020 | 22.29 | 22.34 | 21.53 | 21.84 | 187,690 | -0.21(-0.95%) |
Aug 11, 2020 | 21.68 | 22.28 | 21.52 | 22.05 | 467,856 | +0.88(+4.14%) |
Aug 10, 2020 | 21.28 | 21.65 | 21.10 | 21.17 | 564,513 | +0.03(+0.15%) |
Aug 07, 2020 | 20.58 | 21.25 | 20.44 | 21.14 | 644,696 | +0.32(+1.54%) |
Aug 06, 2020 | 20.54 | 20.91 | 20.54 | 20.82 | 208,690 | +0.14(+0.70%) |
Aug 05, 2020 | 20.64 | 20.89 | 20.51 | 20.67 | 237,738 | +0.26(+1.26%) |
Aug 04, 2020 | 20.84 | 20.84 | 20.18 | 20.42 | 154,946 | -0.44(-2.12%) |
Aug 03, 2020 | 20.58 | 21.15 | 20.51 | 20.86 | 210,257 | +0.30(+1.46%) |
Jul 31, 2020 | 20.63 | 20.78 | 20.19 | 20.56 | 191,823 | -0.27(-1.29%) |
Jul 30, 2020 | 20.60 | 20.91 | 20.33 | 20.83 | 152,321 | -0.38(-1.79%) |
Jul 29, 2020 | 20.80 | 21.22 | 20.60 | 21.21 | 157,202 | +0.34(+1.63%) |
Jul 28, 2020 | 20.73 | 21.02 | 20.73 | 20.87 | 210,245 | +0.00(+0.00%) |
Jul 27, 2020 | 21.01 | 21.15 | 20.70 | 20.87 | 259,769 | -0.29(-1.38%) |
Jul 24, 2020 | 21.24 | 21.61 | 21.10 | 21.16 | 338,192 | +0.15(+0.71%) |
Jul 23, 2020 | 20.72 | 21.25 | 20.19 | 21.01 | 338,349 | +0.98(+4.89%) |
Jul 22, 2020 | 19.89 | 20.23 | 19.82 | 20.03 | 260,923 | -0.25(-1.25%) |
Jul 21, 2020 | 19.48 | 20.29 | 19.48 | 20.28 | 188,964 | +1.01(+5.25%) |
Jul 20, 2020 | 19.35 | 19.43 | 19.11 | 19.27 | 129,056 | -0.18(-0.93%) |
Jul 17, 2020 | 19.94 | 20.20 | 19.44 | 19.45 | 193,722 | -0.60(-2.99%) |
Jul 16, 2020 | 19.83 | 20.43 | 19.75 | 20.05 | 148,060 | -0.09(-0.43%) |
Jul 15, 2020 | 19.59 | 20.36 | 19.57 | 20.14 | 429,591 | +1.03(+5.37%) |
Jul 14, 2020 | 19.16 | 19.47 | 18.80 | 19.11 | 264,928 | -0.13(-0.70%) |
Jul 13, 2020 | 19.30 | 19.64 | 19.01 | 19.25 | 155,063 | +0.22(+1.16%) |
Jul 10, 2020 | 18.05 | 19.04 | 18.05 | 19.03 | 190,051 | +1.05(+5.84%) |
Jul 09, 2020 | 18.54 | 18.73 | 17.85 | 17.98 | 276,133 | -0.73(-3.93%) |
Jul 08, 2020 | 18.56 | 18.95 | 18.39 | 18.71 | 217,420 | +0.10(+0.55%) |
Jul 07, 2020 | 19.07 | 19.23 | 18.56 | 18.61 | 264,379 | -0.78(-4.03%) |
Jul 06, 2020 | 19.17 | 19.44 | 19.03 | 19.39 | 227,243 | +0.80(+4.29%) |
Jul 02, 2020 | 19.21 | 19.51 | 18.50 | 18.59 | 222,844 | +0.06(+0.34%) |
Jul 01, 2020 | 19.33 | 19.35 | 18.50 | 18.53 | 180,625 | -0.73(-3.81%) |
Jun 30, 2020 | 18.95 | 19.56 | 18.95 | 19.26 | 299,024 | +0.06(+0.29%) |
Jun 29, 2020 | 18.92 | 19.59 | 18.80 | 19.21 | 190,399 | +0.70(+3.75%) |
Jun 26, 2020 | 18.84 | 18.84 | 18.10 | 18.51 | 806,039 | -0.77(-3.97%) |
Jun 25, 2020 | 18.23 | 19.30 | 18.23 | 19.28 | 319,452 | +0.82(+4.45%) |
Jun 24, 2020 | 18.84 | 18.95 | 18.11 | 18.46 | 226,307 | -0.78(-4.06%) |
Jun 23, 2020 | 19.72 | 19.91 | 19.21 | 19.24 | 229,638 | -0.04(-0.20%) |
Jun 22, 2020 | 18.84 | 19.46 | 18.71 | 19.28 | 198,644 | +0.12(+0.62%) |
Jun 19, 2020 | 20.05 | 20.11 | 18.88 | 19.16 | 483,167 | -0.65(-3.27%) |
Jun 18, 2020 | 19.22 | 20.09 | 19.12 | 19.81 | 158,526 | +0.28(+1.46%) |
Jun 17, 2020 | 20.43 | 20.43 | 19.47 | 19.52 | 194,336 | -0.76(-3.74%) |
Jun 16, 2020 | 20.42 | 20.67 | 19.76 | 20.28 | 245,926 | +0.95(+4.90%) |
Jun 15, 2020 | 18.81 | 19.44 | 18.48 | 19.33 | 465,630 | -0.21(-1.09%) |
Jun 12, 2020 | 19.80 | 20.05 | 18.78 | 19.55 | 395,549 | +0.87(+4.65%) |
Jun 11, 2020 | 19.55 | 19.80 | 18.63 | 18.68 | 338,631 | -2.11(-10.14%) |
Jun 10, 2020 | 21.62 | 21.64 | 20.71 | 20.79 | 305,094 | -1.05(-4.81%) |
Jun 09, 2020 | 21.64 | 22.18 | 21.43 | 21.84 | 299,505 | -0.58(-2.61%) |
Jun 08, 2020 | 22.53 | 22.81 | 22.22 | 22.42 | 343,484 | +0.42(+1.90%) |
Jun 05, 2020 | 22.14 | 22.70 | 21.85 | 22.00 | 479,622 | +1.69(+8.32%) |
Jun 04, 2020 | 19.51 | 20.34 | 19.25 | 20.31 | 306,334 | +0.62(+3.17%) |
Jun 03, 2020 | 19.14 | 19.95 | 18.90 | 19.69 | 457,755 | +1.17(+6.31%) |
Jun 02, 2020 | 18.48 | 19.28 | 18.40 | 18.52 | 440,809 | -0.66(-3.42%) |