Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 18.10 | 18.10 | 17.25 | 17.28 | 133,124 | -0.77(-4.24%) |
Aug 28, 2020 | 18.22 | 18.22 | 17.90 | 18.04 | 47,169 | +0.02(+0.10%) |
Aug 27, 2020 | 18.27 | 18.50 | 17.91 | 18.02 | 54,564 | -0.07(-0.40%) |
Aug 26, 2020 | 18.42 | 18.78 | 18.03 | 18.10 | 55,972 | -0.41(-2.22%) |
Aug 25, 2020 | 18.81 | 18.81 | 18.15 | 18.51 | 65,568 | -0.11(-0.59%) |
Aug 24, 2020 | 17.97 | 18.64 | 17.89 | 18.61 | 62,257 | +0.69(+3.87%) |
Aug 21, 2020 | 18.41 | 18.46 | 17.66 | 17.92 | 108,489 | -0.43(-2.33%) |
Aug 20, 2020 | 18.14 | 18.45 | 17.98 | 18.35 | 132,557 | +0.10(+0.55%) |
Aug 19, 2020 | 18.64 | 18.99 | 18.20 | 18.25 | 56,101 | -0.26(-1.38%) |
Aug 18, 2020 | 19.13 | 19.32 | 18.51 | 18.51 | 62,880 | -0.60(-3.15%) |
Aug 17, 2020 | 19.49 | 19.71 | 18.99 | 19.11 | 72,622 | -0.34(-1.73%) |
Aug 14, 2020 | 19.37 | 19.86 | 19.37 | 19.44 | 131,526 | +0.05(+0.23%) |
Aug 13, 2020 | 19.88 | 20.10 | 19.31 | 19.40 | 59,510 | -0.60(-3.01%) |
Aug 12, 2020 | 20.56 | 20.60 | 19.85 | 20.00 | 62,148 | -0.16(-0.77%) |
Aug 11, 2020 | 20.27 | 20.58 | 20.07 | 20.16 | 93,089 | -0.06(-0.32%) |
Aug 10, 2020 | 19.71 | 20.76 | 19.71 | 20.22 | 87,756 | +0.66(+3.35%) |
Aug 07, 2020 | 18.54 | 19.59 | 18.50 | 19.56 | 98,507 | +0.68(+3.62%) |
Aug 06, 2020 | 19.92 | 19.92 | 18.56 | 18.88 | 71,091 | -0.79(-4.03%) |
Aug 05, 2020 | 18.79 | 19.96 | 18.79 | 19.67 | 185,265 | +1.52(+8.39%) |
Aug 04, 2020 | 17.77 | 18.32 | 17.74 | 18.15 | 107,808 | +0.26(+1.43%) |
Aug 03, 2020 | 16.86 | 17.94 | 16.81 | 17.89 | 105,568 | +1.16(+6.92%) |
Jul 31, 2020 | 18.76 | 18.87 | 16.55 | 16.74 | 199,538 | -2.94(-14.96%) |
Jul 30, 2020 | 19.48 | 19.74 | 19.12 | 19.68 | 59,458 | -0.15(-0.74%) |
Jul 29, 2020 | 19.17 | 20.01 | 19.08 | 19.83 | 90,180 | +0.59(+3.08%) |
Jul 28, 2020 | 19.55 | 19.65 | 19.13 | 19.23 | 71,575 | -0.36(-1.86%) |
Jul 27, 2020 | 20.00 | 20.31 | 19.44 | 19.60 | 103,044 | -0.44(-2.18%) |
Jul 24, 2020 | 20.10 | 20.25 | 19.91 | 20.04 | 81,504 | -0.16(-0.81%) |
Jul 23, 2020 | 19.82 | 20.51 | 19.82 | 20.20 | 103,013 | +0.19(+0.96%) |
Jul 22, 2020 | 20.55 | 20.55 | 19.72 | 20.01 | 114,455 | -0.54(-2.62%) |
Jul 21, 2020 | 19.99 | 21.05 | 19.94 | 20.55 | 234,469 | +0.87(+4.40%) |
Jul 20, 2020 | 20.30 | 20.47 | 19.48 | 19.68 | 56,882 | -0.78(-3.83%) |
Jul 17, 2020 | 20.75 | 21.10 | 20.43 | 20.47 | 70,973 | -0.36(-1.75%) |
Jul 16, 2020 | 21.26 | 21.43 | 20.70 | 20.83 | 86,205 | -0.59(-2.77%) |
Jul 15, 2020 | 21.47 | 21.57 | 20.84 | 21.42 | 62,012 | +0.50(+2.40%) |
Jul 14, 2020 | 20.63 | 21.10 | 20.49 | 20.92 | 139,280 | +0.36(+1.77%) |
Jul 13, 2020 | 20.62 | 20.74 | 20.11 | 20.56 | 70,577 | +0.34(+1.67%) |
Jul 10, 2020 | 19.27 | 20.25 | 19.27 | 20.22 | 58,139 | +1.02(+5.32%) |
Jul 09, 2020 | 19.85 | 19.98 | 19.15 | 19.20 | 105,828 | -0.60(-3.04%) |
Jul 08, 2020 | 20.61 | 20.61 | 19.53 | 19.80 | 56,165 | -0.68(-3.34%) |
Jul 07, 2020 | 21.19 | 21.46 | 20.43 | 20.48 | 72,301 | -0.99(-4.63%) |
Jul 06, 2020 | 21.54 | 21.54 | 20.73 | 21.48 | 65,378 | +0.42(+1.99%) |
Jul 02, 2020 | 21.23 | 21.86 | 20.93 | 21.06 | 55,177 | +0.35(+1.67%) |
Jul 01, 2020 | 21.29 | 21.93 | 20.43 | 20.71 | 67,136 | -0.58(-2.74%) |
Jun 30, 2020 | 21.64 | 21.80 | 20.92 | 21.30 | 69,670 | -0.45(-2.05%) |
Jun 29, 2020 | 20.02 | 21.91 | 20.02 | 21.74 | 114,797 | +2.11(+10.78%) |
Jun 26, 2020 | 19.61 | 19.81 | 19.05 | 19.63 | 148,419 | -0.24(-1.19%) |
Jun 25, 2020 | 20.11 | 20.27 | 19.26 | 19.86 | 98,187 | -0.39(-1.94%) |
Jun 24, 2020 | 20.71 | 20.71 | 20.21 | 20.26 | 116,653 | -0.77(-3.68%) |
Jun 23, 2020 | 21.40 | 21.48 | 20.83 | 21.03 | 155,894 | -0.01(-0.04%) |
Jun 22, 2020 | 20.49 | 21.06 | 20.28 | 21.04 | 115,683 | +0.35(+1.67%) |
Jun 19, 2020 | 21.09 | 21.09 | 20.27 | 20.69 | 387,448 | +0.02(+0.09%) |
Jun 18, 2020 | 20.96 | 21.47 | 20.61 | 20.68 | 133,189 | -0.62(-2.91%) |
Jun 17, 2020 | 21.64 | 21.64 | 21.11 | 21.30 | 141,816 | -0.63(-2.87%) |
Jun 16, 2020 | 21.51 | 22.26 | 21.30 | 21.92 | 102,471 | +1.03(+4.93%) |
Jun 15, 2020 | 19.91 | 21.28 | 19.64 | 20.89 | 116,403 | +0.23(+1.10%) |
Jun 12, 2020 | 21.05 | 21.39 | 19.95 | 20.67 | 105,637 | +0.45(+2.21%) |
Jun 11, 2020 | 21.31 | 21.80 | 20.17 | 20.22 | 96,154 | -2.27(-10.09%) |
Jun 10, 2020 | 23.91 | 23.91 | 22.47 | 22.49 | 74,467 | -1.42(-5.93%) |
Jun 09, 2020 | 24.76 | 24.92 | 23.50 | 23.91 | 106,428 | -1.34(-5.29%) |
Jun 08, 2020 | 24.97 | 25.59 | 24.51 | 25.24 | 133,804 | +0.67(+2.75%) |
Jun 05, 2020 | 24.03 | 24.98 | 23.68 | 24.57 | 132,513 | +1.50(+6.48%) |
Jun 04, 2020 | 22.29 | 23.26 | 21.95 | 23.07 | 76,428 | +0.77(+3.47%) |
Jun 03, 2020 | 21.51 | 22.62 | 21.43 | 22.30 | 128,027 | +1.21(+5.75%) |
Jun 02, 2020 | 21.33 | 21.68 | 20.96 | 21.09 | 70,976 | -0.07(-0.35%) |