Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 24.36 | 25.56 | 23.89 | 25.05 | 124,178 | +0.63(+2.58%) |
Aug 28, 2020 | 23.24 | 24.50 | 23.23 | 24.42 | 96,600 | +1.16(+4.99%) |
Aug 27, 2020 | 23.58 | 23.80 | 22.54 | 23.26 | 62,156 | -0.32(-1.36%) |
Aug 26, 2020 | 24.33 | 25.15 | 23.34 | 23.58 | 74,795 | -0.44(-1.83%) |
Aug 25, 2020 | 23.19 | 24.96 | 23.12 | 24.02 | 56,241 | +0.77(+3.31%) |
Aug 24, 2020 | 24.22 | 24.36 | 22.53 | 23.25 | 108,761 | -1.04(-4.28%) |
Aug 21, 2020 | 24.99 | 25.02 | 23.90 | 24.29 | 71,100 | -0.52(-2.10%) |
Aug 20, 2020 | 25.26 | 25.31 | 23.98 | 24.81 | 88,450 | -0.53(-2.09%) |
Aug 19, 2020 | 26.29 | 26.30 | 25.08 | 25.34 | 85,307 | -0.80(-3.06%) |
Aug 18, 2020 | 26.48 | 26.48 | 25.20 | 26.14 | 64,566 | -0.21(-0.80%) |
Aug 17, 2020 | 25.51 | 26.63 | 25.25 | 26.35 | 114,668 | +0.63(+2.45%) |
Aug 14, 2020 | 25.23 | 25.83 | 25.21 | 25.72 | 108,600 | +0.26(+1.02%) |
Aug 13, 2020 | 26.24 | 26.48 | 25.27 | 25.46 | 89,318 | -0.10(-0.39%) |
Aug 12, 2020 | 25.26 | 25.73 | 24.56 | 25.56 | 170,987 | +0.14(+0.55%) |
Aug 11, 2020 | 25.28 | 25.96 | 24.50 | 25.42 | 164,312 | +0.07(+0.28%) |
Aug 10, 2020 | 25.83 | 26.18 | 25.20 | 25.35 | 123,080 | -0.34(-1.32%) |
Aug 07, 2020 | 25.30 | 26.91 | 24.67 | 25.69 | 201,500 | +0.31(+1.22%) |
Aug 06, 2020 | 23.03 | 26.57 | 22.80 | 25.38 | 397,910 | +3.13(+14.07%) |
Aug 05, 2020 | 22.80 | 23.93 | 21.75 | 22.25 | 84,215 | -0.30(-1.33%) |
Aug 04, 2020 | 21.65 | 22.90 | 21.36 | 22.55 | 42,929 | +0.50(+2.27%) |
Aug 03, 2020 | 20.80 | 22.40 | 20.31 | 22.05 | 116,889 | +1.98(+9.87%) |
Jul 31, 2020 | 21.02 | 21.32 | 19.85 | 20.07 | 111,400 | -0.95(-4.52%) |
Jul 30, 2020 | 21.27 | 22.89 | 20.14 | 21.02 | 149,385 | -0.45(-2.10%) |
Jul 29, 2020 | 23.81 | 24.39 | 21.25 | 21.47 | 217,176 | -2.19(-9.26%) |
Jul 28, 2020 | 21.45 | 23.80 | 21.45 | 23.66 | 238,086 | +2.00(+9.23%) |
Jul 27, 2020 | 22.12 | 23.47 | 21.30 | 21.66 | 152,746 | -0.44(-1.99%) |
Jul 24, 2020 | 23.39 | 24.48 | 21.85 | 22.10 | 109,600 | -1.45(-6.16%) |
Jul 23, 2020 | 25.32 | 25.57 | 22.51 | 23.55 | 191,487 | -2.07(-8.08%) |
Jul 22, 2020 | 25.51 | 27.17 | 25.25 | 25.62 | 98,727 | -0.10(-0.39%) |
Jul 21, 2020 | 28.00 | 28.75 | 25.15 | 25.72 | 354,784 | -1.98(-7.15%) |
Jul 20, 2020 | 25.06 | 28.21 | 24.71 | 27.70 | 190,509 | +2.52(+10.01%) |
Jul 17, 2020 | 23.34 | 25.22 | 23.29 | 25.18 | 367,800 | +1.58(+6.69%) |
Jul 16, 2020 | 23.69 | 23.95 | 23.06 | 23.60 | 102,540 | -0.30(-1.26%) |
Jul 15, 2020 | 23.30 | 24.73 | 23.24 | 23.90 | 102,231 | +0.77(+3.33%) |
Jul 14, 2020 | 24.29 | 25.43 | 22.37 | 23.13 | 189,024 | -1.17(-4.81%) |
Jul 13, 2020 | 24.85 | 25.43 | 23.50 | 24.30 | 185,540 | -0.41(-1.66%) |
Jul 10, 2020 | 23.62 | 25.08 | 23.61 | 24.71 | 198,100 | +0.95(+4.00%) |
Jul 09, 2020 | 24.81 | 25.38 | 23.59 | 23.76 | 141,478 | -0.81(-3.30%) |
Jul 08, 2020 | 25.70 | 27.04 | 24.04 | 24.57 | 331,648 | -1.03(-4.02%) |
Jul 07, 2020 | 28.29 | 29.19 | 25.49 | 25.60 | 303,652 | -3.00(-10.49%) |
Jul 06, 2020 | 30.35 | 30.75 | 28.20 | 28.60 | 128,558 | -1.33(-4.44%) |
Jul 02, 2020 | 31.60 | 33.46 | 29.52 | 29.93 | 126,200 | -1.33(-4.25%) |
Jul 01, 2020 | 33.81 | 34.03 | 31.00 | 31.26 | 132,492 | -2.47(-7.32%) |
Jun 30, 2020 | 33.96 | 35.27 | 32.60 | 33.73 | 218,889 | -0.46(-1.35%) |
Jun 29, 2020 | 35.26 | 35.98 | 34.01 | 34.19 | 145,846 | -0.70(-2.01%) |
Jun 26, 2020 | 37.83 | 38.72 | 34.31 | 34.89 | 1,223,300 | -3.23(-8.47%) |
Jun 25, 2020 | 36.58 | 40.67 | 36.40 | 38.12 | 290,345 | +1.72(+4.73%) |
Jun 24, 2020 | 34.12 | 37.65 | 34.12 | 36.40 | 298,591 | +1.86(+5.39%) |
Jun 23, 2020 | 32.22 | 36.67 | 32.22 | 34.54 | 373,948 | +2.79(+8.79%) |
Jun 22, 2020 | 33.90 | 34.97 | 31.10 | 31.75 | 266,144 | -2.37(-6.95%) |
Jun 19, 2020 | 34.55 | 36.73 | 33.71 | 34.12 | 729,200 | -0.52(-1.50%) |
Jun 18, 2020 | 36.52 | 37.62 | 34.64 | 34.64 | 201,057 | -2.17(-5.90%) |
Jun 17, 2020 | 34.12 | 38.00 | 33.66 | 36.81 | 137,503 | +2.97(+8.78%) |
Jun 16, 2020 | 35.45 | 35.45 | 33.42 | 33.84 | 107,214 | -0.58(-1.69%) |
Jun 15, 2020 | 33.44 | 35.48 | 32.90 | 34.42 | 201,254 | +0.88(+2.62%) |
Jun 12, 2020 | 32.91 | 34.32 | 32.91 | 33.54 | 148,900 | +1.64(+5.14%) |
Jun 11, 2020 | 34.05 | 34.78 | 30.52 | 31.90 | 210,725 | -2.83(-8.15%) |
Jun 10, 2020 | 35.69 | 37.07 | 34.63 | 34.73 | 137,373 | -1.19(-3.31%) |
Jun 09, 2020 | 38.12 | 38.49 | 34.45 | 35.92 | 182,775 | -1.95(-5.15%) |
Jun 08, 2020 | 37.88 | 38.48 | 37.01 | 37.87 | 101,651 | +0.45(+1.20%) |
Jun 05, 2020 | 36.74 | 38.44 | 36.58 | 37.42 | 205,400 | +1.23(+3.40%) |
Jun 04, 2020 | 35.80 | 38.97 | 35.03 | 36.19 | 172,171 | +0.31(+0.86%) |
Jun 03, 2020 | 35.49 | 36.90 | 34.17 | 35.88 | 203,943 | +0.79(+2.25%) |
Jun 02, 2020 | 30.74 | 35.09 | 29.78 | 35.09 | 256,002 | +4.79(+15.81%) |