Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 26.34 | 26.37 | 25.21 | 25.29 | 644,337 | -1.21(-4.57%) |
Aug 28, 2020 | 26.94 | 27.02 | 26.45 | 26.50 | 556,035 | -0.36(-1.34%) |
Aug 27, 2020 | 26.61 | 27.25 | 26.56 | 26.86 | 245,864 | +0.31(+1.17%) |
Aug 26, 2020 | 26.56 | 26.60 | 26.22 | 26.55 | 232,882 | -0.02(-0.08%) |
Aug 25, 2020 | 27.18 | 27.36 | 26.46 | 26.57 | 288,976 | -0.54(-1.99%) |
Aug 24, 2020 | 26.01 | 27.11 | 25.97 | 27.11 | 835,987 | +1.13(+4.35%) |
Aug 21, 2020 | 25.55 | 26.02 | 25.32 | 25.98 | 432,662 | +0.36(+1.41%) |
Aug 20, 2020 | 25.81 | 26.13 | 25.52 | 25.62 | 566,408 | -0.34(-1.31%) |
Aug 19, 2020 | 26.63 | 26.87 | 25.95 | 25.96 | 579,100 | -0.73(-2.74%) |
Aug 18, 2020 | 26.28 | 26.73 | 26.02 | 26.69 | 523,139 | +0.47(+1.79%) |
Aug 17, 2020 | 25.99 | 26.43 | 25.82 | 26.22 | 624,345 | +0.22(+0.85%) |
Aug 14, 2020 | 25.46 | 26.07 | 25.17 | 26.00 | 366,916 | +0.41(+1.60%) |
Aug 13, 2020 | 25.35 | 25.66 | 25.03 | 25.59 | 350,764 | +0.16(+0.63%) |
Aug 12, 2020 | 25.77 | 25.91 | 25.30 | 25.43 | 235,240 | -0.06(-0.24%) |
Aug 11, 2020 | 25.62 | 26.02 | 25.42 | 25.49 | 354,107 | +0.17(+0.67%) |
Aug 10, 2020 | 24.59 | 25.42 | 24.42 | 25.32 | 275,380 | +0.80(+3.26%) |
Aug 07, 2020 | 23.67 | 24.52 | 23.59 | 24.52 | 229,517 | +0.81(+3.42%) |
Aug 06, 2020 | 23.93 | 24.09 | 23.53 | 23.71 | 299,185 | -0.42(-1.74%) |
Aug 05, 2020 | 23.83 | 24.38 | 23.65 | 24.13 | 371,370 | +0.31(+1.30%) |
Aug 04, 2020 | 23.70 | 24.63 | 23.63 | 23.82 | 753,645 | +0.05(+0.21%) |
Jul 31, 2020 | 23.77 | 23.77 | 23.77 | 0 | -0.34(-1.41%) | |
Jul 30, 2020 | 22.19 | 24.11 | 22.00 | 24.11 | 740,366 | +0.17(+0.71%) |
Jul 29, 2020 | 23.38 | 24.37 | 23.04 | 23.94 | 583,216 | +0.69(+2.97%) |
Jul 28, 2020 | 22.60 | 23.28 | 22.52 | 23.25 | 520,672 | +0.61(+2.69%) |
Jul 27, 2020 | 22.38 | 22.65 | 22.15 | 22.64 | 422,983 | +0.25(+1.12%) |
Jul 24, 2020 | 22.71 | 22.71 | 22.25 | 22.39 | 794,075 | -0.39(-1.71%) |
Jul 23, 2020 | 22.80 | 22.91 | 22.44 | 22.78 | 311,042 | +0.09(+0.40%) |
Jul 22, 2020 | 22.50 | 22.90 | 22.31 | 22.69 | 508,652 | +0.01(+0.04%) |
Jul 21, 2020 | 22.85 | 23.04 | 22.45 | 22.68 | 331,320 | +0.09(+0.40%) |
Jul 20, 2020 | 23.59 | 23.59 | 22.56 | 22.59 | 438,860 | -0.78(-3.34%) |
Jul 17, 2020 | 22.83 | 23.48 | 22.58 | 23.37 | 503,087 | +0.67(+2.95%) |
Jul 16, 2020 | 21.86 | 22.78 | 21.72 | 22.70 | 418,354 | +0.60(+2.71%) |
Jul 15, 2020 | 21.37 | 22.32 | 21.37 | 22.10 | 466,806 | +1.06(+5.04%) |
Jul 14, 2020 | 20.57 | 21.13 | 20.41 | 21.04 | 341,118 | +0.40(+1.94%) |
Jul 13, 2020 | 20.60 | 21.11 | 20.07 | 20.64 | 455,312 | +0.23(+1.13%) |
Jul 10, 2020 | 19.82 | 20.42 | 19.78 | 20.41 | 281,369 | +0.60(+3.03%) |
Jul 09, 2020 | 20.02 | 20.11 | 19.29 | 19.81 | 585,364 | -0.25(-1.25%) |
Jul 08, 2020 | 20.33 | 20.49 | 19.98 | 20.06 | 273,244 | -0.41(-2.00%) |
Jul 07, 2020 | 21.09 | 21.22 | 20.40 | 20.47 | 332,536 | -0.85(-3.99%) |
Jul 06, 2020 | 21.33 | 21.57 | 21.00 | 21.32 | 435,977 | +0.29(+1.38%) |
Jul 03, 2020 | 21.03 | 21.15 | 20.51 | 21.03 | 117,665 | -0.03(-0.14%) |
Jul 02, 2020 | 20.91 | 21.32 | 20.87 | 21.06 | 430,010 | +0.03(+0.14%) |
Jun 30, 2020 | 21.03 | 21.03 | 21.03 | 0 | +0.41(+1.99%) | |
Jun 29, 2020 | 19.85 | 20.63 | 19.61 | 20.62 | 625,522 | +0.85(+4.30%) |
Jun 26, 2020 | 21.00 | 21.15 | 19.58 | 19.77 | 1,105,666 | -0.83(-4.03%) |
Jun 25, 2020 | 20.69 | 20.69 | 19.88 | 20.60 | 849,462 | -0.22(-1.06%) |
Jun 24, 2020 | 21.42 | 21.45 | 20.31 | 20.82 | 939,703 | -0.85(-3.92%) |
Jun 23, 2020 | 21.44 | 21.71 | 21.06 | 21.67 | 806,520 | +0.53(+2.51%) |
Jun 22, 2020 | 20.44 | 21.14 | 20.00 | 21.14 | 596,046 | +0.77(+3.78%) |
Jun 19, 2020 | 21.68 | 21.73 | 20.25 | 20.37 | 2,799,224 | -1.08(-5.03%) |
Jun 18, 2020 | 21.15 | 21.52 | 20.74 | 21.45 | 408,128 | +0.15(+0.70%) |
Jun 17, 2020 | 21.93 | 21.93 | 21.03 | 21.30 | 322,939 | -0.57(-2.61%) |
Jun 16, 2020 | 22.19 | 22.71 | 21.73 | 21.87 | 499,737 | +0.44(+2.05%) |
Jun 15, 2020 | 21.37 | 21.68 | 20.72 | 21.43 | 397,036 | -0.44(-2.01%) |
Jun 12, 2020 | 21.94 | 22.02 | 21.34 | 21.87 | 638,156 | +0.62(+2.92%) |
Jun 11, 2020 | 21.48 | 21.48 | 20.30 | 21.25 | 695,474 | -1.11(-4.96%) |
Jun 10, 2020 | 22.93 | 22.94 | 22.03 | 22.36 | 605,595 | -0.56(-2.44%) |
Jun 09, 2020 | 23.79 | 23.80 | 22.69 | 22.92 | 522,896 | -1.16(-4.82%) |
Jun 08, 2020 | 24.52 | 24.58 | 23.28 | 24.08 | 791,029 | -0.02(-0.08%) |
Jun 05, 2020 | 22.00 | 24.17 | 22.00 | 24.10 | 987,995 | +3.12(+14.87%) |
Jun 04, 2020 | 21.27 | 21.62 | 20.79 | 20.98 | 542,414 | -0.37(-1.73%) |
Jun 03, 2020 | 21.10 | 21.54 | 21.04 | 21.35 | 640,398 | +0.62(+2.99%) |
Jun 02, 2020 | 20.14 | 21.11 | 20.14 | 20.73 | 555,639 | +0.72(+3.60%) |