Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 21.59 | 21.59 | 20.66 | 20.91 | 185,729 | -0.79(-3.64%) |
Aug 28, 2020 | 22.00 | 23.16 | 21.57 | 21.70 | 184,600 | +0.10(+0.46%) |
Aug 27, 2020 | 21.29 | 21.86 | 21.29 | 21.60 | 174,463 | +0.18(+0.84%) |
Aug 26, 2020 | 21.10 | 21.80 | 20.97 | 21.42 | 154,257 | +0.35(+1.66%) |
Aug 25, 2020 | 21.73 | 21.73 | 20.91 | 21.07 | 184,145 | -0.39(-1.82%) |
Aug 24, 2020 | 21.08 | 21.86 | 20.81 | 21.46 | 274,710 | +0.75(+3.62%) |
Aug 21, 2020 | 21.35 | 21.36 | 20.33 | 20.71 | 310,300 | -0.78(-3.63%) |
Aug 20, 2020 | 21.97 | 22.20 | 21.36 | 21.49 | 140,869 | -0.85(-3.80%) |
Aug 19, 2020 | 22.53 | 23.27 | 22.31 | 22.34 | 151,688 | -0.20(-0.89%) |
Aug 18, 2020 | 22.52 | 22.75 | 21.34 | 22.54 | 194,478 | +0.09(+0.40%) |
Aug 17, 2020 | 22.05 | 22.68 | 21.59 | 22.45 | 241,989 | +0.45(+2.05%) |
Aug 14, 2020 | 21.56 | 22.24 | 21.34 | 22.00 | 138,200 | +0.24(+1.10%) |
Aug 13, 2020 | 19.98 | 22.04 | 19.98 | 21.76 | 194,726 | +1.43(+7.03%) |
Aug 12, 2020 | 20.40 | 20.61 | 19.75 | 20.33 | 156,063 | +0.14(+0.69%) |
Aug 11, 2020 | 20.09 | 20.68 | 19.95 | 20.19 | 136,388 | +0.37(+1.87%) |
Aug 10, 2020 | 20.84 | 21.00 | 19.76 | 19.82 | 95,750 | -1.05(-5.03%) |
Aug 07, 2020 | 20.35 | 20.96 | 20.12 | 20.87 | 126,500 | +0.49(+2.40%) |
Aug 06, 2020 | 21.38 | 21.60 | 20.28 | 20.38 | 79,576 | -1.00(-4.68%) |
Aug 05, 2020 | 21.49 | 21.60 | 20.90 | 21.38 | 227,576 | +0.21(+0.99%) |
Aug 04, 2020 | 21.30 | 21.94 | 20.70 | 21.17 | 94,418 | -0.04(-0.19%) |
Aug 03, 2020 | 20.85 | 21.38 | 20.48 | 21.21 | 149,731 | +0.51(+2.46%) |
Jul 31, 2020 | 21.79 | 21.79 | 20.30 | 20.70 | 115,700 | -1.16(-5.31%) |
Jul 30, 2020 | 22.22 | 22.76 | 21.58 | 21.86 | 131,778 | -0.69(-3.06%) |
Jul 29, 2020 | 23.08 | 23.38 | 22.40 | 22.55 | 134,888 | -0.46(-2.00%) |
Jul 28, 2020 | 22.57 | 23.53 | 22.57 | 23.01 | 154,487 | +0.39(+1.72%) |
Jul 27, 2020 | 21.63 | 22.73 | 21.38 | 22.62 | 131,438 | +1.07(+4.97%) |
Jul 24, 2020 | 22.00 | 22.00 | 21.07 | 21.55 | 156,400 | -0.56(-2.53%) |
Jul 23, 2020 | 22.80 | 23.12 | 21.60 | 22.11 | 166,299 | -0.58(-2.56%) |
Jul 22, 2020 | 22.09 | 22.98 | 21.90 | 22.69 | 280,582 | +0.63(+2.86%) |
Jul 21, 2020 | 20.99 | 22.68 | 20.91 | 22.06 | 523,581 | +1.56(+7.61%) |
Jul 20, 2020 | 19.57 | 20.58 | 19.27 | 20.50 | 242,725 | +0.78(+3.96%) |
Jul 17, 2020 | 20.05 | 20.12 | 19.51 | 19.72 | 127,600 | -0.23(-1.15%) |
Jul 16, 2020 | 19.85 | 20.38 | 19.54 | 19.95 | 166,963 | +0.06(+0.30%) |
Jul 15, 2020 | 19.52 | 19.96 | 19.13 | 19.89 | 242,131 | +0.98(+5.18%) |
Jul 14, 2020 | 18.17 | 18.91 | 17.97 | 18.91 | 113,795 | +0.74(+4.07%) |
Jul 13, 2020 | 18.91 | 19.00 | 18.15 | 18.17 | 132,647 | -0.37(-2.00%) |
Jul 10, 2020 | 18.12 | 18.88 | 18.00 | 18.54 | 117,700 | +0.51(+2.83%) |
Jul 09, 2020 | 18.92 | 18.99 | 17.97 | 18.03 | 123,902 | -0.87(-4.60%) |
Jul 08, 2020 | 18.98 | 19.49 | 18.38 | 18.90 | 139,899 | -0.10(-0.53%) |
Jul 07, 2020 | 20.42 | 20.42 | 18.95 | 19.00 | 180,102 | -1.60(-7.77%) |
Jul 06, 2020 | 19.76 | 20.81 | 19.64 | 20.60 | 278,274 | +1.30(+6.74%) |
Jul 02, 2020 | 19.34 | 19.84 | 19.20 | 19.30 | 154,200 | +0.49(+2.60%) |
Jul 01, 2020 | 19.07 | 19.60 | 18.60 | 18.81 | 135,616 | -0.24(-1.26%) |
Jun 30, 2020 | 19.02 | 19.21 | 18.33 | 19.05 | 348,607 | +0.11(+0.58%) |
Jun 29, 2020 | 18.44 | 19.51 | 18.16 | 18.94 | 226,154 | +0.88(+4.87%) |
Jun 26, 2020 | 18.86 | 19.04 | 17.98 | 18.06 | 385,800 | -0.94(-4.95%) |
Jun 25, 2020 | 18.71 | 19.32 | 18.38 | 19.00 | 231,008 | +0.01(+0.05%) |
Jun 24, 2020 | 19.07 | 19.16 | 18.37 | 18.99 | 348,021 | -0.33(-1.71%) |
Jun 23, 2020 | 19.70 | 19.99 | 19.08 | 19.32 | 192,698 | +0.00(+0.00%) |
Jun 22, 2020 | 18.62 | 19.39 | 18.20 | 19.32 | 248,552 | +0.72(+3.87%) |
Jun 19, 2020 | 18.78 | 19.50 | 18.32 | 18.60 | 401,500 | +0.35(+1.92%) |
Jun 18, 2020 | 17.88 | 18.43 | 17.30 | 18.25 | 216,252 | +0.10(+0.55%) |
Jun 17, 2020 | 17.76 | 18.40 | 17.28 | 18.15 | 219,616 | +0.33(+1.85%) |
Jun 16, 2020 | 18.60 | 18.60 | 17.14 | 17.82 | 277,338 | +0.94(+5.57%) |
Jun 15, 2020 | 15.43 | 17.02 | 15.14 | 16.88 | 261,530 | +0.85(+5.30%) |
Jun 12, 2020 | 16.94 | 17.30 | 15.58 | 16.03 | 176,600 | +0.13(+0.82%) |
Jun 11, 2020 | 16.12 | 17.34 | 15.64 | 15.90 | 507,624 | -1.92(-10.77%) |
Jun 10, 2020 | 17.40 | 18.01 | 16.85 | 17.82 | 286,222 | +0.45(+2.59%) |
Jun 09, 2020 | 17.43 | 18.12 | 17.00 | 17.37 | 270,276 | -0.72(-3.98%) |
Jun 08, 2020 | 18.39 | 18.97 | 18.00 | 18.09 | 221,401 | +0.66(+3.79%) |
Jun 05, 2020 | 17.15 | 18.23 | 16.64 | 17.43 | 551,600 | +1.24(+7.66%) |
Jun 04, 2020 | 16.08 | 16.50 | 15.56 | 16.19 | 262,143 | -0.15(-0.92%) |
Jun 03, 2020 | 15.86 | 16.55 | 15.67 | 16.34 | 230,086 | +0.89(+5.76%) |
Jun 02, 2020 | 15.50 | 16.14 | 15.32 | 15.45 | 313,700 | +0.09(+0.59%) |