Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 29.90 | 30.33 | 29.11 | 29.76 | 367,722 | -0.19(-0.63%) |
Aug 28, 2020 | 27.81 | 29.95 | 27.64 | 29.95 | 571,099 | +2.05(+7.35%) |
Aug 27, 2020 | 26.71 | 27.90 | 26.70 | 27.90 | 345,772 | +1.17(+4.38%) |
Aug 26, 2020 | 27.21 | 27.49 | 26.70 | 26.73 | 68,123 | -0.72(-2.62%) |
Aug 25, 2020 | 27.38 | 27.52 | 27.00 | 27.45 | 183,500 | -0.01(-0.04%) |
Aug 24, 2020 | 26.51 | 27.48 | 26.38 | 27.46 | 302,479 | +0.56(+2.08%) |
Aug 21, 2020 | 27.25 | 27.34 | 25.81 | 26.90 | 537,683 | -1.18(-4.20%) |
Aug 20, 2020 | 29.25 | 29.33 | 28.00 | 28.08 | 214,755 | -1.07(-3.67%) |
Aug 19, 2020 | 29.62 | 30.08 | 29.00 | 29.15 | 180,492 | -0.43(-1.45%) |
Aug 18, 2020 | 31.00 | 31.10 | 28.45 | 29.58 | 519,739 | -1.56(-5.01%) |
Aug 17, 2020 | 33.05 | 33.75 | 30.99 | 31.14 | 450,518 | -2.07(-6.23%) |
Aug 14, 2020 | 30.02 | 35.08 | 28.50 | 33.21 | 474,454 | +3.23(+10.77%) |
Aug 13, 2020 | 30.00 | 30.78 | 27.98 | 29.98 | 382,020 | +0.08(+0.27%) |
Aug 12, 2020 | 29.00 | 30.89 | 28.62 | 29.90 | 309,881 | +2.65(+9.72%) |
Aug 11, 2020 | 29.05 | 29.05 | 26.97 | 27.25 | 408,208 | -1.55(-5.38%) |
Aug 10, 2020 | 26.00 | 29.15 | 25.66 | 28.80 | 304,852 | +3.62(+14.38%) |
Aug 07, 2020 | 26.50 | 27.50 | 24.88 | 25.18 | 295,981 | -1.10(-4.19%) |
Aug 06, 2020 | 24.89 | 26.48 | 24.89 | 26.28 | 211,425 | +1.70(+6.92%) |
Aug 05, 2020 | 24.91 | 25.05 | 24.33 | 24.58 | 100,570 | +0.23(+0.94%) |
Aug 04, 2020 | 22.25 | 24.89 | 22.25 | 24.35 | 259,932 | +2.70(+12.47%) |
Jul 31, 2020 | 21.65 | 21.65 | 21.65 | 0 | -0.20(-0.92%) | |
Jul 30, 2020 | 21.66 | 22.11 | 21.50 | 21.85 | 107,167 | +0.20(+0.92%) |
Jul 29, 2020 | 21.44 | 22.00 | 21.44 | 21.65 | 74,384 | -0.35(-1.59%) |
Jul 28, 2020 | 21.19 | 22.05 | 21.01 | 22.00 | 169,834 | +1.04(+4.96%) |
Jul 27, 2020 | 20.39 | 21.05 | 19.81 | 20.96 | 212,518 | +0.92(+4.59%) |
Jul 24, 2020 | 19.34 | 20.50 | 19.34 | 20.04 | 118,683 | -0.23(-1.13%) |
Jul 23, 2020 | 20.44 | 20.48 | 20.10 | 20.27 | 80,659 | -0.08(-0.39%) |
Jul 22, 2020 | 20.58 | 20.70 | 20.14 | 20.35 | 155,307 | +0.12(+0.59%) |
Jul 21, 2020 | 19.51 | 20.50 | 19.51 | 20.23 | 128,886 | +0.76(+3.90%) |
Jul 20, 2020 | 19.47 | 19.70 | 19.44 | 19.47 | 69,039 | -0.03(-0.15%) |
Jul 17, 2020 | 19.90 | 20.30 | 19.07 | 19.50 | 169,725 | -0.62(-3.08%) |
Jul 16, 2020 | 19.94 | 20.65 | 19.85 | 20.12 | 131,759 | -0.52(-2.52%) |
Jul 15, 2020 | 21.58 | 21.78 | 20.19 | 20.64 | 286,194 | -0.81(-3.78%) |
Jul 14, 2020 | 20.98 | 22.00 | 20.59 | 21.45 | 121,257 | +0.45(+2.14%) |
Jul 13, 2020 | 20.15 | 22.71 | 20.15 | 21.00 | 462,350 | +1.09(+5.47%) |
Jul 10, 2020 | 17.20 | 19.99 | 17.01 | 19.91 | 263,579 | +2.67(+15.49%) |
Jul 09, 2020 | 17.36 | 17.54 | 17.01 | 17.24 | 55,366 | +0.15(+0.88%) |
Jul 08, 2020 | 16.95 | 17.42 | 16.81 | 17.09 | 48,295 | +0.26(+1.54%) |
Jul 07, 2020 | 17.32 | 17.32 | 16.83 | 16.83 | 87,756 | -0.44(-2.55%) |
Jul 06, 2020 | 17.79 | 17.79 | 17.14 | 17.27 | 57,828 | -0.18(-1.03%) |
Jul 03, 2020 | 17.25 | 17.77 | 17.25 | 17.45 | 22,047 | +0.10(+0.58%) |
Jul 02, 2020 | 17.44 | 17.75 | 17.27 | 17.35 | 100,490 | +0.35(+2.06%) |
Jun 30, 2020 | 17.00 | 17.00 | 17.00 | 0 | +0.25(+1.49%) | |
Jun 29, 2020 | 16.42 | 16.90 | 16.42 | 16.75 | 38,069 | -0.25(-1.47%) |
Jun 26, 2020 | 16.92 | 17.05 | 16.70 | 17.00 | 85,076 | +0.16(+0.95%) |
Jun 25, 2020 | 16.55 | 16.94 | 16.51 | 16.84 | 52,136 | +0.09(+0.54%) |
Jun 24, 2020 | 17.17 | 17.18 | 16.62 | 16.75 | 28,839 | -0.35(-2.05%) |
Jun 23, 2020 | 16.52 | 17.20 | 16.52 | 17.10 | 55,028 | +0.50(+3.01%) |
Jun 22, 2020 | 16.54 | 16.76 | 16.35 | 16.60 | 68,872 | -0.23(-1.37%) |
Jun 19, 2020 | 17.04 | 17.35 | 16.40 | 16.83 | 37,938 | -0.08(-0.47%) |
Jun 18, 2020 | 16.88 | 17.07 | 16.79 | 16.91 | 38,473 | +0.01(+0.06%) |
Jun 17, 2020 | 16.85 | 17.05 | 16.70 | 16.90 | 31,177 | +0.13(+0.78%) |
Jun 16, 2020 | 17.23 | 17.29 | 16.73 | 16.77 | 31,722 | -0.11(-0.65%) |
Jun 15, 2020 | 16.31 | 17.00 | 15.79 | 16.88 | 55,545 | +0.18(+1.08%) |
Jun 12, 2020 | 16.64 | 17.03 | 16.45 | 16.70 | 63,588 | +0.07(+0.42%) |
Jun 11, 2020 | 17.06 | 17.45 | 16.16 | 16.63 | 166,019 | -0.97(-5.51%) |
Jun 10, 2020 | 17.52 | 17.78 | 17.45 | 17.60 | 64,886 | -0.12(-0.68%) |
Jun 09, 2020 | 18.47 | 18.47 | 17.63 | 17.72 | 72,438 | -0.09(-0.51%) |
Jun 08, 2020 | 17.37 | 18.02 | 17.33 | 17.81 | 51,666 | +0.31(+1.77%) |
Jun 05, 2020 | 18.05 | 18.13 | 17.40 | 17.50 | 46,599 | -0.26(-1.46%) |
Jun 04, 2020 | 17.22 | 17.98 | 17.22 | 17.76 | 98,244 | +0.56(+3.26%) |
Jun 03, 2020 | 16.60 | 17.50 | 16.56 | 17.20 | 106,743 | +0.45(+2.69%) |
Jun 02, 2020 | 16.61 | 16.96 | 16.57 | 16.75 | 105,305 | -0.12(-0.71%) |