Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 19.80 | 19.91 | 19.29 | 19.43 | 201,729 | -0.40(-2.02%) |
Aug 28, 2020 | 19.93 | 19.93 | 19.63 | 19.83 | 261,900 | +0.02(+0.10%) |
Aug 27, 2020 | 19.73 | 20.27 | 19.47 | 19.81 | 192,462 | +0.18(+0.92%) |
Aug 26, 2020 | 20.57 | 20.57 | 19.59 | 19.63 | 114,193 | -0.85(-4.15%) |
Aug 25, 2020 | 20.09 | 20.53 | 20.04 | 20.48 | 269,589 | +0.51(+2.55%) |
Aug 24, 2020 | 19.36 | 19.99 | 19.20 | 19.97 | 285,669 | +0.57(+2.94%) |
Aug 21, 2020 | 18.93 | 19.57 | 18.72 | 19.40 | 311,200 | +0.46(+2.43%) |
Aug 20, 2020 | 18.87 | 18.97 | 18.63 | 18.94 | 144,270 | -0.06(-0.32%) |
Aug 19, 2020 | 18.93 | 19.16 | 18.89 | 19.00 | 167,005 | +0.00(+0.00%) |
Aug 18, 2020 | 19.92 | 19.92 | 18.89 | 19.00 | 159,430 | -0.80(-4.04%) |
Aug 17, 2020 | 20.39 | 20.51 | 19.79 | 19.80 | 82,893 | -0.67(-3.27%) |
Aug 14, 2020 | 20.48 | 20.79 | 20.33 | 20.47 | 98,700 | -0.10(-0.49%) |
Aug 13, 2020 | 20.95 | 21.15 | 20.46 | 20.57 | 204,230 | -0.48(-2.28%) |
Aug 12, 2020 | 21.01 | 21.16 | 20.72 | 21.05 | 181,354 | +0.24(+1.15%) |
Aug 11, 2020 | 20.01 | 21.16 | 20.00 | 20.81 | 290,757 | +0.80(+4.00%) |
Aug 10, 2020 | 19.47 | 20.15 | 19.12 | 20.01 | 199,219 | +0.71(+3.68%) |
Aug 07, 2020 | 19.16 | 19.39 | 18.91 | 19.30 | 110,000 | +0.14(+0.73%) |
Aug 06, 2020 | 18.94 | 19.23 | 18.72 | 19.16 | 87,409 | +0.27(+1.43%) |
Aug 05, 2020 | 19.26 | 19.35 | 18.71 | 18.89 | 94,747 | -0.18(-0.94%) |
Aug 04, 2020 | 18.84 | 19.29 | 18.79 | 19.07 | 106,603 | +0.08(+0.42%) |
Aug 03, 2020 | 18.69 | 19.05 | 18.37 | 18.99 | 196,160 | +0.34(+1.82%) |
Jul 31, 2020 | 18.77 | 18.88 | 18.20 | 18.65 | 252,300 | -0.35(-1.84%) |
Jul 30, 2020 | 18.43 | 19.16 | 18.26 | 19.00 | 186,334 | +0.24(+1.28%) |
Jul 29, 2020 | 17.87 | 18.85 | 17.87 | 18.76 | 240,738 | +0.85(+4.75%) |
Jul 28, 2020 | 18.12 | 18.25 | 17.40 | 17.91 | 621,592 | -0.17(-0.94%) |
Jul 27, 2020 | 18.68 | 18.68 | 17.27 | 18.08 | 907,400 | -0.60(-3.21%) |
Jul 24, 2020 | 18.89 | 18.97 | 18.57 | 18.68 | 75,800 | -0.29(-1.53%) |
Jul 23, 2020 | 18.97 | 19.26 | 18.84 | 18.97 | 99,487 | -0.05(-0.26%) |
Jul 22, 2020 | 18.60 | 19.24 | 18.60 | 19.02 | 164,842 | +0.20(+1.06%) |
Jul 21, 2020 | 19.18 | 19.50 | 18.72 | 18.82 | 155,997 | -0.13(-0.69%) |
Jul 20, 2020 | 18.88 | 19.32 | 18.71 | 18.95 | 128,385 | -0.18(-0.94%) |
Jul 17, 2020 | 19.48 | 19.48 | 18.82 | 19.13 | 189,200 | +0.20(+1.06%) |
Jul 16, 2020 | 18.91 | 19.16 | 18.69 | 18.93 | 100,550 | -0.14(-0.73%) |
Jul 15, 2020 | 18.59 | 19.26 | 18.53 | 19.07 | 262,986 | +0.87(+4.78%) |
Jul 14, 2020 | 17.71 | 18.62 | 17.55 | 18.20 | 979,746 | +0.55(+3.12%) |
Jul 13, 2020 | 18.24 | 18.38 | 17.60 | 17.65 | 198,574 | -0.36(-2.00%) |
Jul 10, 2020 | 17.36 | 18.09 | 17.03 | 18.01 | 165,800 | +0.58(+3.33%) |
Jul 09, 2020 | 17.53 | 17.63 | 16.80 | 17.43 | 542,601 | -0.16(-0.91%) |
Jul 08, 2020 | 17.49 | 17.80 | 17.28 | 17.59 | 223,780 | +0.12(+0.69%) |
Jul 07, 2020 | 18.10 | 18.32 | 17.45 | 17.47 | 178,705 | -0.87(-4.72%) |
Jul 06, 2020 | 18.79 | 19.02 | 18.32 | 18.34 | 94,210 | -0.14(-0.78%) |
Jul 02, 2020 | 18.56 | 19.29 | 18.35 | 18.48 | 283,800 | +0.21(+1.15%) |
Jul 01, 2020 | 19.70 | 20.03 | 18.26 | 18.27 | 341,391 | -1.47(-7.45%) |
Jun 30, 2020 | 18.69 | 19.81 | 18.59 | 19.74 | 254,497 | +0.98(+5.22%) |
Jun 29, 2020 | 18.39 | 18.98 | 18.06 | 18.76 | 133,125 | +0.51(+2.79%) |
Jun 26, 2020 | 18.68 | 18.80 | 17.64 | 18.25 | 674,000 | -0.62(-3.29%) |
Jun 25, 2020 | 18.54 | 18.89 | 18.25 | 18.87 | 221,736 | +0.15(+0.80%) |
Jun 24, 2020 | 19.55 | 19.59 | 18.51 | 18.72 | 264,770 | -0.80(-4.10%) |
Jun 23, 2020 | 20.04 | 20.04 | 19.50 | 19.52 | 138,574 | -0.22(-1.11%) |
Jun 22, 2020 | 20.47 | 20.47 | 19.74 | 19.74 | 220,808 | -0.79(-3.85%) |
Jun 19, 2020 | 21.10 | 21.32 | 20.34 | 20.53 | 208,400 | -0.34(-1.63%) |
Jun 18, 2020 | 21.50 | 21.73 | 20.75 | 20.87 | 195,785 | -0.84(-3.87%) |
Jun 17, 2020 | 22.04 | 22.04 | 21.18 | 21.71 | 645,704 | -0.19(-0.87%) |
Jun 16, 2020 | 22.55 | 22.56 | 21.38 | 21.90 | 240,744 | -0.04(-0.18%) |
Jun 15, 2020 | 21.33 | 22.10 | 20.90 | 21.94 | 219,877 | -0.31(-1.39%) |
Jun 12, 2020 | 21.69 | 22.32 | 21.15 | 22.25 | 244,500 | +1.21(+5.75%) |
Jun 11, 2020 | 21.09 | 21.43 | 20.41 | 21.04 | 357,484 | -0.90(-4.10%) |
Jun 10, 2020 | 22.80 | 22.80 | 21.93 | 21.94 | 337,641 | -0.86(-3.77%) |
Jun 09, 2020 | 22.61 | 23.01 | 21.80 | 22.80 | 224,467 | -0.22(-0.96%) |
Jun 08, 2020 | 22.40 | 23.08 | 22.31 | 23.02 | 249,900 | +0.85(+3.83%) |
Jun 05, 2020 | 22.99 | 23.18 | 22.05 | 22.17 | 213,400 | -0.05(-0.23%) |
Jun 04, 2020 | 22.00 | 22.54 | 21.79 | 22.22 | 146,682 | +0.10(+0.45%) |
Jun 03, 2020 | 22.03 | 22.81 | 21.99 | 22.12 | 188,401 | +0.41(+1.89%) |
Jun 02, 2020 | 22.38 | 22.75 | 21.64 | 21.71 | 166,589 | -0.50(-2.27%) |