Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 22.85 | 23.05 | 22.20 | 22.25 | 1,041,427 | -0.72(-3.13%) |
Aug 28, 2020 | 22.85 | 23.21 | 22.68 | 22.97 | 399,300 | +0.13(+0.57%) |
Aug 27, 2020 | 22.48 | 22.97 | 22.01 | 22.84 | 644,108 | +0.45(+2.01%) |
Aug 26, 2020 | 23.05 | 23.59 | 22.35 | 22.39 | 494,847 | -0.66(-2.86%) |
Aug 25, 2020 | 22.82 | 23.19 | 22.35 | 23.05 | 720,695 | +0.35(+1.54%) |
Aug 24, 2020 | 22.49 | 22.91 | 22.32 | 22.70 | 511,331 | +0.41(+1.84%) |
Aug 21, 2020 | 22.58 | 23.22 | 21.90 | 22.29 | 463,300 | -0.65(-2.83%) |
Aug 20, 2020 | 22.57 | 23.34 | 22.43 | 22.94 | 605,731 | -0.06(-0.26%) |
Aug 19, 2020 | 23.12 | 23.70 | 22.87 | 23.00 | 729,154 | -0.08(-0.35%) |
Aug 18, 2020 | 22.85 | 23.29 | 22.60 | 23.08 | 948,545 | +0.44(+1.94%) |
Aug 17, 2020 | 22.29 | 23.10 | 22.20 | 22.64 | 1,366,969 | +0.54(+2.44%) |
Aug 14, 2020 | 21.92 | 22.52 | 21.73 | 22.10 | 632,300 | -0.03(-0.14%) |
Aug 13, 2020 | 22.51 | 22.66 | 21.74 | 22.13 | 1,054,092 | -0.63(-2.77%) |
Aug 12, 2020 | 22.40 | 22.90 | 22.14 | 22.76 | 1,235,435 | +0.65(+2.94%) |
Aug 11, 2020 | 21.78 | 23.15 | 21.42 | 22.11 | 1,672,191 | +0.98(+4.64%) |
Aug 10, 2020 | 20.05 | 23.17 | 20.03 | 21.13 | 2,221,900 | +1.18(+5.91%) |
Aug 07, 2020 | 20.05 | 20.10 | 18.91 | 19.95 | 653,500 | -0.39(-1.92%) |
Aug 06, 2020 | 19.40 | 20.58 | 19.07 | 20.34 | 1,561,724 | +0.70(+3.56%) |
Aug 05, 2020 | 17.84 | 19.69 | 17.76 | 19.64 | 1,812,594 | +2.18(+12.49%) |
Aug 04, 2020 | 16.65 | 17.59 | 15.71 | 17.46 | 1,527,557 | +0.20(+1.16%) |
Aug 03, 2020 | 16.38 | 17.26 | 16.05 | 17.26 | 1,004,167 | +0.97(+5.95%) |
Jul 31, 2020 | 16.10 | 16.30 | 15.51 | 16.29 | 656,800 | +0.01(+0.06%) |
Jul 30, 2020 | 16.00 | 16.34 | 15.69 | 16.28 | 486,718 | -0.12(-0.73%) |
Jul 29, 2020 | 17.10 | 17.10 | 16.22 | 16.40 | 874,828 | -0.35(-2.09%) |
Jul 28, 2020 | 16.78 | 17.10 | 16.71 | 16.75 | 449,112 | -0.26(-1.53%) |
Jul 27, 2020 | 16.42 | 17.02 | 16.06 | 17.01 | 734,147 | +0.66(+4.04%) |
Jul 24, 2020 | 16.23 | 16.45 | 15.91 | 16.35 | 481,400 | -0.02(-0.12%) |
Jul 23, 2020 | 17.07 | 17.21 | 16.25 | 16.37 | 689,448 | -0.84(-4.88%) |
Jul 22, 2020 | 16.57 | 17.32 | 16.45 | 17.21 | 695,942 | +0.42(+2.50%) |
Jul 21, 2020 | 16.22 | 16.99 | 16.18 | 16.79 | 1,524,158 | +0.54(+3.32%) |
Jul 20, 2020 | 16.04 | 16.40 | 15.81 | 16.25 | 958,211 | +0.00(+0.00%) |
Jul 17, 2020 | 16.75 | 16.88 | 16.06 | 16.25 | 747,600 | -0.48(-2.87%) |
Jul 16, 2020 | 16.32 | 16.92 | 16.28 | 16.73 | 1,267,591 | +0.32(+1.95%) |
Jul 15, 2020 | 16.27 | 16.50 | 15.67 | 16.41 | 1,362,191 | +0.69(+4.39%) |
Jul 14, 2020 | 14.81 | 15.74 | 14.53 | 15.72 | 1,020,151 | +0.78(+5.22%) |
Jul 13, 2020 | 14.75 | 15.69 | 14.69 | 14.94 | 1,379,420 | +0.43(+2.96%) |
Jul 10, 2020 | 14.05 | 14.56 | 14.02 | 14.51 | 726,400 | +0.44(+3.13%) |
Jul 09, 2020 | 14.51 | 14.61 | 13.96 | 14.07 | 1,202,547 | -0.47(-3.23%) |
Jul 08, 2020 | 14.17 | 14.65 | 13.72 | 14.54 | 1,266,457 | +0.42(+2.97%) |
Jul 07, 2020 | 13.95 | 14.44 | 13.70 | 14.12 | 1,385,343 | -0.07(-0.49%) |
Jul 06, 2020 | 13.45 | 14.25 | 13.30 | 14.19 | 1,489,071 | +1.12(+8.57%) |
Jul 02, 2020 | 13.53 | 13.76 | 12.94 | 13.07 | 1,120,800 | -0.16(-1.21%) |
Jul 01, 2020 | 13.94 | 14.16 | 13.19 | 13.23 | 1,346,195 | -0.70(-5.03%) |
Jun 30, 2020 | 13.83 | 14.13 | 13.38 | 13.93 | 1,138,112 | +0.09(+0.65%) |
Jun 29, 2020 | 14.03 | 14.30 | 13.51 | 13.84 | 1,630,674 | +0.17(+1.24%) |
Jun 26, 2020 | 15.22 | 15.33 | 13.56 | 13.67 | 11,774,700 | -1.79(-11.58%) |
Jun 25, 2020 | 14.92 | 15.85 | 14.75 | 15.46 | 1,318,917 | +0.41(+2.72%) |
Jun 24, 2020 | 15.71 | 15.87 | 14.69 | 15.05 | 1,509,361 | -0.87(-5.46%) |
Jun 23, 2020 | 16.03 | 16.37 | 15.75 | 15.92 | 1,037,585 | +0.15(+0.95%) |
Jun 22, 2020 | 15.44 | 16.21 | 15.34 | 15.77 | 1,365,433 | +0.37(+2.40%) |
Jun 19, 2020 | 15.99 | 15.99 | 15.08 | 15.40 | 3,837,200 | -0.34(-2.16%) |
Jun 18, 2020 | 15.26 | 15.78 | 15.05 | 15.74 | 1,080,645 | +0.23(+1.48%) |
Jun 17, 2020 | 16.63 | 16.75 | 15.43 | 15.51 | 1,489,046 | -1.10(-6.62%) |
Jun 16, 2020 | 17.18 | 17.18 | 16.27 | 16.61 | 1,586,025 | +0.35(+2.15%) |
Jun 15, 2020 | 15.47 | 16.59 | 15.25 | 16.26 | 2,020,136 | -0.22(-1.33%) |
Jun 12, 2020 | 16.50 | 17.19 | 15.92 | 16.48 | 1,394,000 | +1.11(+7.22%) |
Jun 11, 2020 | 15.00 | 16.57 | 14.71 | 15.37 | 1,637,922 | -1.39(-8.29%) |
Jun 10, 2020 | 17.46 | 17.77 | 16.55 | 16.76 | 1,696,711 | -1.04(-5.84%) |
Jun 09, 2020 | 17.50 | 18.60 | 17.15 | 17.80 | 2,174,282 | -0.72(-3.89%) |
Jun 08, 2020 | 19.48 | 19.69 | 16.27 | 18.52 | 4,423,839 | -0.17(-0.91%) |
Jun 05, 2020 | 17.80 | 18.78 | 17.60 | 18.69 | 2,022,700 | +1.37(+7.91%) |
Jun 04, 2020 | 17.25 | 17.90 | 16.63 | 17.32 | 2,690,043 | +0.23(+1.35%) |
Jun 03, 2020 | 16.60 | 17.31 | 16.16 | 17.09 | 2,417,424 | +1.14(+7.15%) |
Jun 02, 2020 | 15.13 | 16.12 | 15.09 | 15.95 | 2,019,794 | +1.02(+6.83%) |