Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 20.30 | 20.30 | 19.74 | 20.08 | 822,443 | -0.03(-0.15%) |
Aug 28, 2020 | 19.90 | 20.37 | 19.80 | 20.11 | 815,800 | +0.25(+1.26%) |
Aug 27, 2020 | 20.03 | 20.69 | 19.71 | 19.86 | 893,654 | -0.19(-0.95%) |
Aug 26, 2020 | 20.40 | 20.89 | 19.86 | 20.05 | 983,066 | -0.44(-2.15%) |
Aug 25, 2020 | 20.56 | 21.09 | 20.33 | 20.49 | 1,030,768 | -0.32(-1.54%) |
Aug 24, 2020 | 19.84 | 20.96 | 19.65 | 20.81 | 1,374,094 | +1.22(+6.23%) |
Aug 21, 2020 | 20.34 | 20.51 | 19.05 | 19.59 | 2,114,400 | -0.93(-4.53%) |
Aug 20, 2020 | 21.10 | 21.70 | 20.37 | 20.52 | 1,746,863 | -0.72(-3.39%) |
Aug 19, 2020 | 21.36 | 22.14 | 20.90 | 21.24 | 1,463,388 | +0.14(+0.66%) |
Aug 18, 2020 | 21.80 | 22.49 | 21.10 | 21.10 | 1,856,510 | -0.76(-3.48%) |
Aug 17, 2020 | 22.30 | 22.45 | 20.71 | 21.86 | 3,376,123 | -0.43(-1.93%) |
Aug 14, 2020 | 23.70 | 24.41 | 22.16 | 22.29 | 3,918,000 | -1.51(-6.34%) |
Aug 13, 2020 | 23.76 | 24.00 | 21.55 | 23.80 | 11,685,410 | +4.30(+22.05%) |
Aug 12, 2020 | 18.60 | 19.69 | 18.20 | 19.50 | 4,268,651 | +0.85(+4.56%) |
Aug 11, 2020 | 18.62 | 19.29 | 17.50 | 18.65 | 1,676,219 | -0.35(-1.84%) |
Aug 10, 2020 | 18.00 | 19.25 | 17.97 | 19.00 | 1,796,400 | +1.36(+7.71%) |
Aug 07, 2020 | 16.84 | 17.71 | 16.72 | 17.64 | 1,079,000 | +0.58(+3.40%) |
Aug 06, 2020 | 16.92 | 17.23 | 16.12 | 17.06 | 1,048,393 | +0.20(+1.19%) |
Aug 05, 2020 | 16.48 | 16.87 | 16.18 | 16.86 | 770,008 | +0.67(+4.14%) |
Aug 04, 2020 | 16.41 | 16.60 | 16.02 | 16.19 | 1,177,390 | -0.21(-1.28%) |
Aug 03, 2020 | 16.50 | 16.95 | 16.31 | 16.40 | 1,102,265 | +0.03(+0.18%) |
Jul 31, 2020 | 16.07 | 17.26 | 15.97 | 16.37 | 1,095,700 | +0.17(+1.05%) |
Jul 30, 2020 | 15.90 | 16.44 | 15.69 | 16.20 | 348,903 | -0.13(-0.80%) |
Jul 29, 2020 | 15.78 | 16.63 | 15.78 | 16.33 | 741,756 | +0.65(+4.15%) |
Jul 28, 2020 | 15.69 | 15.84 | 15.47 | 15.68 | 472,232 | -0.07(-0.44%) |
Jul 27, 2020 | 15.92 | 16.00 | 15.53 | 15.75 | 462,550 | -0.03(-0.19%) |
Jul 24, 2020 | 15.71 | 16.14 | 15.49 | 15.78 | 674,100 | -0.34(-2.11%) |
Jul 23, 2020 | 16.10 | 16.78 | 15.86 | 16.12 | 780,968 | +0.12(+0.75%) |
Jul 22, 2020 | 15.85 | 16.18 | 15.65 | 16.00 | 494,896 | +0.20(+1.27%) |
Jul 21, 2020 | 15.78 | 16.03 | 15.17 | 15.80 | 1,063,668 | +0.28(+1.80%) |
Jul 20, 2020 | 16.00 | 16.18 | 15.41 | 15.52 | 847,463 | -0.48(-3.00%) |
Jul 17, 2020 | 16.14 | 16.43 | 15.96 | 16.00 | 541,800 | -0.03(-0.19%) |
Jul 16, 2020 | 15.90 | 16.38 | 15.71 | 16.03 | 932,716 | +0.12(+0.75%) |
Jul 15, 2020 | 16.02 | 16.58 | 15.68 | 15.91 | 1,027,781 | +0.14(+0.89%) |
Jul 14, 2020 | 16.11 | 16.18 | 15.25 | 15.77 | 977,695 | -0.15(-0.94%) |
Jul 13, 2020 | 17.45 | 17.48 | 15.90 | 15.92 | 1,815,012 | -1.28(-7.44%) |
Jul 10, 2020 | 16.05 | 17.79 | 15.90 | 17.20 | 1,771,200 | +1.20(+7.50%) |
Jul 09, 2020 | 17.20 | 17.76 | 15.69 | 16.00 | 1,509,868 | -1.18(-6.87%) |
Jul 08, 2020 | 15.38 | 17.39 | 15.38 | 17.18 | 1,461,940 | +1.56(+9.99%) |
Jul 07, 2020 | 15.48 | 15.97 | 15.28 | 15.62 | 767,273 | +0.05(+0.32%) |
Jul 06, 2020 | 15.60 | 15.85 | 15.26 | 15.57 | 801,741 | +0.10(+0.65%) |
Jul 02, 2020 | 15.86 | 15.98 | 15.10 | 15.47 | 950,900 | -0.16(-1.02%) |
Jul 01, 2020 | 14.96 | 15.80 | 14.82 | 15.63 | 899,725 | +0.77(+5.18%) |
Jun 30, 2020 | 15.14 | 15.26 | 14.71 | 14.86 | 928,572 | -0.44(-2.88%) |
Jun 29, 2020 | 15.08 | 15.35 | 14.67 | 15.30 | 833,452 | +0.19(+1.26%) |
Jun 26, 2020 | 15.30 | 15.99 | 15.11 | 15.11 | 909,500 | -0.24(-1.56%) |
Jun 25, 2020 | 14.90 | 15.53 | 14.46 | 15.35 | 1,137,039 | +0.55(+3.72%) |
Jun 24, 2020 | 15.66 | 15.68 | 14.65 | 14.80 | 1,034,056 | -0.72(-4.64%) |
Jun 23, 2020 | 16.07 | 16.14 | 15.29 | 15.52 | 1,010,014 | -0.46(-2.88%) |
Jun 22, 2020 | 16.25 | 16.31 | 15.64 | 15.98 | 827,188 | -0.33(-2.02%) |
Jun 19, 2020 | 16.71 | 16.87 | 15.91 | 16.31 | 1,005,100 | -0.30(-1.81%) |
Jun 18, 2020 | 16.57 | 16.78 | 16.12 | 16.61 | 600,266 | -0.08(-0.48%) |
Jun 17, 2020 | 16.31 | 17.21 | 16.22 | 16.69 | 990,102 | +0.59(+3.66%) |
Jun 16, 2020 | 16.45 | 16.54 | 15.46 | 16.10 | 921,515 | +0.78(+5.09%) |
Jun 15, 2020 | 14.65 | 15.84 | 14.31 | 15.32 | 883,364 | +0.21(+1.39%) |
Jun 12, 2020 | 16.20 | 16.48 | 14.77 | 15.11 | 1,402,900 | +0.04(+0.27%) |
Jun 11, 2020 | 14.98 | 15.75 | 14.52 | 15.07 | 1,012,147 | -1.33(-8.11%) |
Jun 10, 2020 | 16.61 | 17.35 | 15.90 | 16.40 | 1,053,905 | -0.27(-1.62%) |
Jun 09, 2020 | 18.10 | 18.16 | 16.50 | 16.67 | 1,207,705 | -2.00(-10.71%) |
Jun 08, 2020 | 18.30 | 18.87 | 17.76 | 18.67 | 1,272,239 | +1.21(+6.93%) |
Jun 05, 2020 | 17.38 | 18.14 | 17.15 | 17.46 | 952,900 | +0.34(+1.99%) |
Jun 04, 2020 | 16.30 | 17.77 | 15.90 | 17.12 | 983,915 | +0.60(+3.63%) |
Jun 03, 2020 | 15.30 | 16.65 | 15.13 | 16.52 | 1,467,381 | +1.22(+7.97%) |
Jun 02, 2020 | 14.50 | 15.70 | 14.20 | 15.30 | 921,507 | +0.86(+5.96%) |