Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 18.46 | 18.92 | 18.13 | 18.69 | 305,211 | +0.13(+0.70%) |
Aug 28, 2020 | 17.81 | 18.94 | 17.69 | 18.56 | 549,100 | +0.84(+4.74%) |
Aug 27, 2020 | 17.43 | 18.08 | 17.37 | 17.72 | 365,474 | +0.32(+1.84%) |
Aug 26, 2020 | 17.59 | 17.72 | 17.03 | 17.40 | 575,479 | -0.41(-2.30%) |
Aug 25, 2020 | 18.04 | 18.56 | 17.44 | 17.81 | 483,305 | -0.94(-5.01%) |
Aug 24, 2020 | 18.97 | 18.98 | 18.40 | 18.75 | 235,254 | +0.07(+0.37%) |
Aug 21, 2020 | 19.02 | 19.06 | 18.41 | 18.68 | 542,200 | -0.45(-2.35%) |
Aug 20, 2020 | 19.68 | 19.93 | 19.10 | 19.13 | 268,883 | -0.68(-3.43%) |
Aug 19, 2020 | 19.77 | 20.27 | 19.77 | 19.81 | 162,005 | -0.03(-0.15%) |
Aug 18, 2020 | 20.21 | 20.31 | 19.39 | 19.84 | 549,717 | -0.41(-2.02%) |
Aug 17, 2020 | 19.83 | 20.45 | 19.58 | 20.25 | 251,912 | +0.52(+2.64%) |
Aug 14, 2020 | 20.01 | 20.39 | 19.38 | 19.73 | 345,700 | -0.19(-0.95%) |
Aug 13, 2020 | 20.35 | 20.53 | 19.84 | 19.92 | 389,299 | -0.59(-2.88%) |
Aug 12, 2020 | 21.95 | 21.95 | 20.44 | 20.51 | 263,574 | -1.11(-5.13%) |
Aug 11, 2020 | 21.50 | 22.15 | 20.83 | 21.62 | 216,843 | +0.32(+1.50%) |
Aug 10, 2020 | 19.71 | 21.63 | 19.57 | 21.30 | 451,835 | +1.79(+9.17%) |
Aug 07, 2020 | 19.01 | 20.57 | 18.92 | 19.51 | 413,200 | +0.86(+4.61%) |
Aug 06, 2020 | 18.43 | 18.66 | 18.26 | 18.65 | 123,914 | +0.22(+1.19%) |
Aug 05, 2020 | 17.80 | 18.49 | 17.76 | 18.43 | 171,627 | +0.78(+4.42%) |
Aug 04, 2020 | 17.04 | 17.71 | 17.04 | 17.65 | 158,840 | +0.61(+3.58%) |
Aug 03, 2020 | 16.70 | 17.13 | 16.39 | 17.04 | 250,348 | +0.49(+2.96%) |
Jul 31, 2020 | 16.06 | 16.58 | 15.93 | 16.55 | 184,500 | +0.51(+3.18%) |
Jul 30, 2020 | 15.92 | 16.09 | 15.53 | 16.04 | 201,521 | +0.01(+0.06%) |
Jul 29, 2020 | 16.00 | 16.13 | 15.81 | 16.03 | 105,055 | +0.19(+1.20%) |
Jul 28, 2020 | 16.20 | 16.36 | 15.79 | 15.84 | 116,081 | -0.52(-3.18%) |
Jul 27, 2020 | 16.30 | 16.52 | 16.01 | 16.36 | 183,322 | +0.10(+0.62%) |
Jul 24, 2020 | 16.77 | 16.77 | 16.22 | 16.26 | 225,100 | -0.52(-3.10%) |
Jul 23, 2020 | 16.68 | 17.00 | 16.44 | 16.78 | 234,742 | +0.02(+0.12%) |
Jul 22, 2020 | 16.72 | 16.80 | 16.18 | 16.76 | 325,580 | -0.01(-0.06%) |
Jul 21, 2020 | 17.00 | 17.00 | 16.26 | 16.77 | 153,097 | -0.02(-0.12%) |
Jul 20, 2020 | 16.83 | 16.95 | 16.57 | 16.79 | 131,195 | -0.15(-0.89%) |
Jul 17, 2020 | 16.61 | 17.03 | 16.48 | 16.94 | 195,600 | +0.28(+1.68%) |
Jul 16, 2020 | 16.56 | 16.98 | 16.16 | 16.66 | 148,966 | -0.05(-0.30%) |
Jul 15, 2020 | 16.54 | 16.93 | 16.41 | 16.71 | 413,451 | +0.42(+2.58%) |
Jul 14, 2020 | 16.06 | 16.39 | 15.98 | 16.29 | 144,865 | +0.16(+0.99%) |
Jul 13, 2020 | 16.23 | 16.69 | 15.83 | 16.13 | 146,355 | +0.10(+0.62%) |
Jul 10, 2020 | 15.77 | 16.10 | 15.71 | 16.03 | 139,800 | +0.28(+1.78%) |
Jul 09, 2020 | 16.35 | 16.36 | 15.46 | 15.75 | 215,601 | -0.63(-3.85%) |
Jul 08, 2020 | 16.62 | 16.65 | 16.04 | 16.38 | 150,773 | -0.23(-1.38%) |
Jul 07, 2020 | 17.44 | 17.44 | 16.47 | 16.61 | 307,618 | -1.07(-6.05%) |
Jul 06, 2020 | 17.83 | 17.92 | 17.39 | 17.68 | 242,321 | +0.12(+0.68%) |
Jul 02, 2020 | 17.99 | 18.16 | 17.42 | 17.56 | 177,000 | +0.04(+0.23%) |
Jul 01, 2020 | 17.76 | 17.80 | 17.08 | 17.52 | 293,867 | -0.24(-1.35%) |
Jun 30, 2020 | 17.81 | 17.90 | 17.25 | 17.76 | 354,733 | +0.24(+1.37%) |
Jun 29, 2020 | 17.31 | 17.75 | 17.09 | 17.52 | 241,690 | +0.44(+2.58%) |
Jun 26, 2020 | 17.35 | 17.52 | 16.95 | 17.08 | 443,800 | -0.43(-2.46%) |
Jun 25, 2020 | 17.02 | 17.61 | 16.96 | 17.51 | 344,850 | +0.43(+2.52%) |
Jun 24, 2020 | 17.51 | 17.65 | 16.77 | 17.08 | 313,532 | -0.58(-3.28%) |
Jun 23, 2020 | 17.86 | 17.87 | 17.48 | 17.66 | 150,229 | +0.05(+0.28%) |
Jun 22, 2020 | 17.43 | 17.67 | 17.03 | 17.61 | 226,775 | +0.11(+0.63%) |
Jun 19, 2020 | 18.02 | 18.04 | 17.34 | 17.50 | 379,300 | -0.20(-1.13%) |
Jun 18, 2020 | 17.60 | 17.92 | 17.01 | 17.70 | 271,045 | -0.03(-0.17%) |
Jun 17, 2020 | 18.15 | 18.29 | 17.62 | 17.73 | 303,749 | -0.27(-1.50%) |
Jun 16, 2020 | 18.60 | 18.60 | 17.42 | 18.00 | 579,212 | +0.80(+4.65%) |
Jun 15, 2020 | 16.52 | 17.23 | 16.31 | 17.20 | 664,527 | +0.30(+1.78%) |
Jun 12, 2020 | 16.50 | 17.13 | 16.35 | 16.90 | 788,100 | +0.77(+4.77%) |
Jun 11, 2020 | 16.09 | 16.40 | 15.63 | 16.13 | 1,695,177 | -2.27(-12.34%) |
Jun 10, 2020 | 19.36 | 19.36 | 18.27 | 18.40 | 112,008 | -0.83(-4.32%) |
Jun 09, 2020 | 19.90 | 19.90 | 18.73 | 19.23 | 200,954 | -0.95(-4.71%) |
Jun 08, 2020 | 20.23 | 20.92 | 19.74 | 20.18 | 167,112 | +0.18(+0.90%) |
Jun 05, 2020 | 19.18 | 20.21 | 18.92 | 20.00 | 229,900 | +1.39(+7.50%) |
Jun 04, 2020 | 18.55 | 18.90 | 17.56 | 18.61 | 321,452 | +0.00(+0.03%) |
Jun 03, 2020 | 18.95 | 18.98 | 18.35 | 18.60 | 126,800 | -0.07(-0.37%) |
Jun 02, 2020 | 17.40 | 18.74 | 17.40 | 18.67 | 284,404 | +1.33(+7.67%) |