Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 21.25 | 21.32 | 20.73 | 20.99 | 292,962 | -0.34(-1.58%) |
Aug 28, 2020 | 21.05 | 21.35 | 20.89 | 21.32 | 54,765 | +0.45(+2.17%) |
Aug 27, 2020 | 20.79 | 21.25 | 20.61 | 20.87 | 58,364 | +0.20(+0.98%) |
Aug 26, 2020 | 20.75 | 21.30 | 20.61 | 20.67 | 62,888 | -0.13(-0.60%) |
Aug 25, 2020 | 20.72 | 20.97 | 20.51 | 20.80 | 61,122 | +0.39(+1.93%) |
Aug 24, 2020 | 20.97 | 21.15 | 20.12 | 20.40 | 65,886 | -0.42(-2.03%) |
Aug 21, 2020 | 20.40 | 21.12 | 20.26 | 20.82 | 138,003 | +0.30(+1.45%) |
Aug 20, 2020 | 20.36 | 20.69 | 20.26 | 20.53 | 35,366 | -0.08(-0.37%) |
Aug 19, 2020 | 20.84 | 21.34 | 20.50 | 20.60 | 69,283 | -0.07(-0.33%) |
Aug 18, 2020 | 20.96 | 20.96 | 20.55 | 20.67 | 55,356 | -0.46(-2.19%) |
Aug 17, 2020 | 21.17 | 21.47 | 20.84 | 21.13 | 70,489 | +0.00(+0.00%) |
Aug 14, 2020 | 20.57 | 21.23 | 19.96 | 21.13 | 48,322 | +0.56(+2.71%) |
Aug 13, 2020 | 20.67 | 21.08 | 20.41 | 20.57 | 48,657 | -0.31(-1.47%) |
Aug 12, 2020 | 21.05 | 21.39 | 20.72 | 20.88 | 67,842 | +0.24(+1.17%) |
Aug 11, 2020 | 21.32 | 21.74 | 20.62 | 20.64 | 90,635 | -0.38(-1.83%) |
Aug 10, 2020 | 19.22 | 22.05 | 19.22 | 21.03 | 102,983 | +1.70(+8.81%) |
Aug 07, 2020 | 18.39 | 20.60 | 17.96 | 19.32 | 106,516 | +1.62(+9.13%) |
Aug 06, 2020 | 17.37 | 17.93 | 17.16 | 17.71 | 62,040 | +0.33(+1.88%) |
Aug 05, 2020 | 17.22 | 17.39 | 16.81 | 17.38 | 50,212 | +0.43(+2.56%) |
Aug 04, 2020 | 16.56 | 17.03 | 16.50 | 16.95 | 65,905 | +0.34(+2.03%) |
Aug 03, 2020 | 16.66 | 16.96 | 16.51 | 16.61 | 31,004 | +0.05(+0.29%) |
Jul 31, 2020 | 16.96 | 17.10 | 16.09 | 16.56 | 65,052 | -0.64(-3.69%) |
Jul 30, 2020 | 16.53 | 17.23 | 16.45 | 17.20 | 42,173 | +0.23(+1.36%) |
Jul 29, 2020 | 16.23 | 17.01 | 16.23 | 16.97 | 53,806 | +0.73(+4.50%) |
Jul 28, 2020 | 17.03 | 17.07 | 16.17 | 16.23 | 52,676 | -0.86(-5.01%) |
Jul 27, 2020 | 17.24 | 17.24 | 16.62 | 17.09 | 215,519 | -0.03(-0.17%) |
Jul 24, 2020 | 16.86 | 17.25 | 16.86 | 17.12 | 150,681 | +0.12(+0.68%) |
Jul 23, 2020 | 16.21 | 17.12 | 16.17 | 17.00 | 74,958 | +0.64(+3.94%) |
Jul 22, 2020 | 16.00 | 16.58 | 16.00 | 16.36 | 38,439 | +0.10(+0.59%) |
Jul 21, 2020 | 16.67 | 16.84 | 16.16 | 16.26 | 63,806 | -0.17(-1.05%) |
Jul 20, 2020 | 16.42 | 16.53 | 16.21 | 16.44 | 34,684 | -0.10(-0.58%) |
Jul 17, 2020 | 16.66 | 17.04 | 16.44 | 16.53 | 30,344 | -0.15(-0.92%) |
Jul 16, 2020 | 17.35 | 17.37 | 16.56 | 16.69 | 45,503 | -0.68(-3.93%) |
Jul 15, 2020 | 16.36 | 17.54 | 16.36 | 17.37 | 77,746 | +1.09(+6.68%) |
Jul 14, 2020 | 15.93 | 16.35 | 15.84 | 16.28 | 107,210 | +0.36(+2.24%) |
Jul 13, 2020 | 16.03 | 16.31 | 15.62 | 15.93 | 116,330 | +0.16(+1.04%) |
Jul 10, 2020 | 14.97 | 15.83 | 14.97 | 15.76 | 45,100 | +0.72(+4.80%) |
Jul 09, 2020 | 15.41 | 15.48 | 14.93 | 15.04 | 63,079 | -0.49(-3.16%) |
Jul 08, 2020 | 15.58 | 15.95 | 15.23 | 15.53 | 35,703 | -0.17(-1.10%) |
Jul 07, 2020 | 15.93 | 16.21 | 15.65 | 15.70 | 39,074 | -0.45(-2.80%) |
Jul 06, 2020 | 16.20 | 16.46 | 15.98 | 16.16 | 49,361 | +0.38(+2.38%) |
Jul 02, 2020 | 16.29 | 16.29 | 15.70 | 15.78 | 37,410 | -0.06(-0.36%) |
Jul 01, 2020 | 16.23 | 16.38 | 15.80 | 15.84 | 46,246 | -0.19(-1.20%) |
Jun 30, 2020 | 16.03 | 16.24 | 15.71 | 16.03 | 90,015 | -0.19(-1.19%) |
Jun 29, 2020 | 15.62 | 16.51 | 15.29 | 16.22 | 49,477 | +0.95(+6.24%) |
Jun 26, 2020 | 15.64 | 15.91 | 14.99 | 15.27 | 149,330 | -0.62(-3.88%) |
Jun 25, 2020 | 15.36 | 15.92 | 15.10 | 15.89 | 66,212 | +0.42(+2.74%) |
Jun 24, 2020 | 15.79 | 15.79 | 15.34 | 15.46 | 76,285 | -0.62(-3.83%) |
Jun 23, 2020 | 15.75 | 16.28 | 15.50 | 16.08 | 82,288 | +0.71(+4.63%) |
Jun 22, 2020 | 15.64 | 15.85 | 15.21 | 15.37 | 126,265 | -0.48(-3.04%) |
Jun 19, 2020 | 16.49 | 16.55 | 15.54 | 15.85 | 210,123 | -0.48(-2.95%) |
Jun 18, 2020 | 16.50 | 17.01 | 16.27 | 16.33 | 101,588 | -0.46(-2.75%) |
Jun 17, 2020 | 16.84 | 17.06 | 16.46 | 16.79 | 123,536 | +0.11(+0.63%) |
Jun 16, 2020 | 18.34 | 18.54 | 16.51 | 16.69 | 236,743 | -0.96(-5.45%) |
Jun 15, 2020 | 17.51 | 17.74 | 15.24 | 17.65 | 344,958 | -0.99(-5.32%) |
Jun 12, 2020 | 18.60 | 18.95 | 17.71 | 18.64 | 59,960 | +0.99(+5.62%) |
Jun 11, 2020 | 18.62 | 18.91 | 17.53 | 17.65 | 101,476 | -1.88(-9.61%) |
Jun 10, 2020 | 20.55 | 20.55 | 19.29 | 19.52 | 60,928 | -1.13(-5.45%) |
Jun 09, 2020 | 20.55 | 20.90 | 19.97 | 20.65 | 80,917 | -0.38(-1.78%) |
Jun 08, 2020 | 21.66 | 21.96 | 20.95 | 21.03 | 84,085 | -0.02(-0.09%) |
Jun 05, 2020 | 19.97 | 21.82 | 19.85 | 21.05 | 94,565 | +1.87(+9.73%) |
Jun 04, 2020 | 18.99 | 19.44 | 18.66 | 19.18 | 89,025 | -0.04(-0.20%) |
Jun 03, 2020 | 19.16 | 19.57 | 18.95 | 19.22 | 67,487 | +0.51(+2.73%) |
Jun 02, 2020 | 18.23 | 18.96 | 17.94 | 18.71 | 83,360 | +0.83(+4.63%) |