Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 21.01 | 21.28 | 20.80 | 20.92 | 9,007 | -0.09(-0.43%) |
Aug 28, 2020 | 20.92 | 21.75 | 20.70 | 21.01 | 37,000 | +0.01(+0.05%) |
Aug 27, 2020 | 21.10 | 21.25 | 20.60 | 21.00 | 10,373 | -0.05(-0.24%) |
Aug 26, 2020 | 21.08 | 21.25 | 21.00 | 21.05 | 12,069 | -0.01(-0.05%) |
Aug 25, 2020 | 21.11 | 21.26 | 20.40 | 21.06 | 19,789 | -0.05(-0.24%) |
Aug 24, 2020 | 21.63 | 21.75 | 20.41 | 21.11 | 5,781 | +0.33(+1.59%) |
Aug 21, 2020 | 20.44 | 21.76 | 20.17 | 20.78 | 7,400 | +0.07(+0.31%) |
Aug 20, 2020 | 21.28 | 21.28 | 20.33 | 20.71 | 8,689 | -0.46(-2.20%) |
Aug 19, 2020 | 21.02 | 21.62 | 21.02 | 21.18 | 4,215 | -0.02(-0.09%) |
Aug 18, 2020 | 21.54 | 22.10 | 21.10 | 21.20 | 7,774 | -0.34(-1.58%) |
Aug 17, 2020 | 22.27 | 22.30 | 21.26 | 21.54 | 22,167 | -0.73(-3.28%) |
Aug 14, 2020 | 22.64 | 22.64 | 22.15 | 22.27 | 13,200 | -0.62(-2.69%) |
Aug 13, 2020 | 22.72 | 23.25 | 22.66 | 22.89 | 5,245 | -0.10(-0.46%) |
Aug 12, 2020 | 22.49 | 24.21 | 22.49 | 22.99 | 20,832 | +0.43(+1.93%) |
Aug 11, 2020 | 22.16 | 23.48 | 22.01 | 22.55 | 17,836 | +0.27(+1.23%) |
Aug 10, 2020 | 21.97 | 22.70 | 21.44 | 22.28 | 21,456 | +0.41(+1.87%) |
Aug 07, 2020 | 22.01 | 22.55 | 20.97 | 21.87 | 29,300 | -0.14(-0.64%) |
Aug 06, 2020 | 21.31 | 23.00 | 21.31 | 22.01 | 13,145 | +0.73(+3.43%) |
Aug 05, 2020 | 21.35 | 21.63 | 21.25 | 21.28 | 8,930 | -0.01(-0.05%) |
Aug 04, 2020 | 21.63 | 21.95 | 21.25 | 21.29 | 9,534 | -0.66(-3.01%) |
Aug 03, 2020 | 21.68 | 22.50 | 21.62 | 21.95 | 13,058 | +0.34(+1.57%) |
Jul 31, 2020 | 22.39 | 22.73 | 21.61 | 21.61 | 9,200 | -0.84(-3.74%) |
Jul 30, 2020 | 22.42 | 22.99 | 22.42 | 22.45 | 8,025 | -0.24(-1.07%) |
Jul 29, 2020 | 22.35 | 22.88 | 21.71 | 22.69 | 14,307 | +0.80(+3.67%) |
Jul 28, 2020 | 22.78 | 23.00 | 20.95 | 21.89 | 19,176 | -0.81(-3.57%) |
Jul 27, 2020 | 20.20 | 23.24 | 20.20 | 22.70 | 42,208 | +1.84(+8.82%) |
Jul 24, 2020 | 20.61 | 22.00 | 20.02 | 20.86 | 9,900 | +0.01(+0.05%) |
Jul 23, 2020 | 22.65 | 22.74 | 20.85 | 20.85 | 21,399 | -1.88(-8.27%) |
Jul 22, 2020 | 22.21 | 22.99 | 22.01 | 22.73 | 20,237 | +0.70(+3.18%) |
Jul 21, 2020 | 21.71 | 22.58 | 21.52 | 22.03 | 13,606 | +0.51(+2.37%) |
Jul 20, 2020 | 23.92 | 23.92 | 20.88 | 21.52 | 35,210 | -1.64(-7.08%) |
Jul 17, 2020 | 23.04 | 23.99 | 22.75 | 23.16 | 23,500 | +0.03(+0.13%) |
Jul 16, 2020 | 23.65 | 24.25 | 22.98 | 23.13 | 22,064 | -0.39(-1.66%) |
Jul 15, 2020 | 20.62 | 23.99 | 20.62 | 23.52 | 36,275 | +3.12(+15.29%) |
Jul 14, 2020 | 19.90 | 21.29 | 19.55 | 20.40 | 22,194 | -0.32(-1.54%) |
Jul 13, 2020 | 25.00 | 25.56 | 19.25 | 20.72 | 122,172 | -4.15(-16.69%) |
Jul 10, 2020 | 27.65 | 28.00 | 24.25 | 24.87 | 81,400 | -2.63(-9.56%) |
Jul 09, 2020 | 24.97 | 27.60 | 24.79 | 27.50 | 98,905 | +3.36(+13.90%) |
Jul 08, 2020 | 22.50 | 25.25 | 22.00 | 24.14 | 90,938 | +1.68(+7.45%) |
Jul 07, 2020 | 19.90 | 23.25 | 19.75 | 22.47 | 118,238 | +2.99(+15.35%) |
Jul 06, 2020 | 17.60 | 20.00 | 17.60 | 19.48 | 53,251 | +2.53(+14.93%) |
Jul 02, 2020 | 16.09 | 18.66 | 16.09 | 16.95 | 33,100 | +0.97(+6.07%) |
Jul 01, 2020 | 15.74 | 16.29 | 15.40 | 15.98 | 10,719 | +0.04(+0.25%) |
Jun 30, 2020 | 15.50 | 15.95 | 15.33 | 15.94 | 4,361 | +0.45(+2.91%) |
Jun 29, 2020 | 16.20 | 16.20 | 15.03 | 15.49 | 18,547 | -0.90(-5.49%) |
Jun 26, 2020 | 16.52 | 16.64 | 15.71 | 16.39 | 11,100 | -0.17(-1.03%) |
Jun 25, 2020 | 15.98 | 16.71 | 15.60 | 16.56 | 8,609 | +0.20(+1.22%) |
Jun 24, 2020 | 18.16 | 19.19 | 16.00 | 16.36 | 19,969 | -1.90(-10.41%) |
Jun 23, 2020 | 19.09 | 19.72 | 18.06 | 18.26 | 14,710 | -0.72(-3.79%) |
Jun 22, 2020 | 19.80 | 20.00 | 18.22 | 18.98 | 18,403 | -0.84(-4.24%) |
Jun 19, 2020 | 19.34 | 20.64 | 18.50 | 19.82 | 10,800 | +0.63(+3.28%) |
Jun 18, 2020 | 18.30 | 19.57 | 18.30 | 19.19 | 14,936 | +0.94(+5.15%) |
Jun 17, 2020 | 17.00 | 18.87 | 17.00 | 18.25 | 15,250 | +1.31(+7.73%) |
Jun 16, 2020 | 17.56 | 17.76 | 16.78 | 16.94 | 14,848 | -0.32(-1.85%) |
Jun 15, 2020 | 18.54 | 18.55 | 16.70 | 17.26 | 16,342 | -1.74(-9.16%) |
Jun 12, 2020 | 20.56 | 20.60 | 19.00 | 19.00 | 12,300 | +0.00(+0.00%) |
Jun 11, 2020 | 18.62 | 22.01 | 18.01 | 19.00 | 21,374 | -4.00(-17.39%) |
Jun 10, 2020 | 21.11 | 23.00 | 18.05 | 23.00 | 45,497 | +1.78(+8.39%) |
Jun 09, 2020 | 21.64 | 22.86 | 19.01 | 21.22 | 23,857 | +0.07(+0.33%) |
Jun 08, 2020 | 19.09 | 22.21 | 18.78 | 21.15 | 46,226 | +2.92(+16.05%) |
Jun 05, 2020 | 17.00 | 18.71 | 16.76 | 18.23 | 51,300 | +1.43(+8.48%) |
Jun 04, 2020 | 17.79 | 17.80 | 16.00 | 16.80 | 36,413 | -0.13(-0.77%) |
Jun 03, 2020 | 15.91 | 17.38 | 14.84 | 16.93 | 63,583 | +2.16(+14.62%) |
Jun 02, 2020 | 13.95 | 15.00 | 12.90 | 14.77 | 85,989 | +2.06(+16.21%) |