Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 24.78 | 24.93 | 24.32 | 24.58 | 3,188,006 | -0.07(-0.28%) |
Aug 28, 2020 | 23.99 | 24.73 | 23.90 | 24.65 | 2,191,623 | +0.52(+2.16%) |
Aug 27, 2020 | 23.97 | 24.15 | 23.65 | 24.13 | 2,083,679 | +0.28(+1.18%) |
Aug 26, 2020 | 23.26 | 24.05 | 23.20 | 23.85 | 3,743,357 | +0.64(+2.77%) |
Aug 25, 2020 | 22.63 | 23.42 | 22.00 | 23.20 | 3,109,553 | +0.57(+2.53%) |
Aug 24, 2020 | 21.37 | 22.79 | 21.34 | 22.63 | 3,895,825 | +1.50(+7.09%) |
Aug 21, 2020 | 21.18 | 21.46 | 21.01 | 21.13 | 907,704 | +0.09(+0.41%) |
Aug 20, 2020 | 21.23 | 21.75 | 21.00 | 21.05 | 1,503,996 | -0.21(-1.01%) |
Aug 19, 2020 | 21.83 | 22.13 | 21.15 | 21.26 | 2,116,087 | -0.56(-2.59%) |
Aug 18, 2020 | 21.39 | 22.38 | 21.33 | 21.83 | 2,297,495 | +0.60(+2.82%) |
Aug 17, 2020 | 21.00 | 21.39 | 20.77 | 21.23 | 2,138,120 | +0.58(+2.82%) |
Aug 14, 2020 | 20.95 | 21.12 | 20.54 | 20.64 | 3,648,460 | -0.51(-2.43%) |
Aug 13, 2020 | 21.65 | 22.20 | 20.78 | 21.16 | 3,189,838 | -0.86(-3.93%) |
Aug 12, 2020 | 20.70 | 22.02 | 20.47 | 22.02 | 3,550,264 | +1.43(+6.94%) |
Aug 11, 2020 | 20.67 | 21.29 | 19.12 | 20.59 | 7,271,301 | +0.02(+0.08%) |
Aug 10, 2020 | 23.49 | 24.47 | 19.96 | 20.58 | 8,239,209 | -2.24(-9.83%) |
Aug 07, 2020 | 22.84 | 23.70 | 22.32 | 22.82 | 2,889,606 | -1.16(-4.82%) |
Aug 06, 2020 | 23.60 | 24.37 | 23.54 | 23.97 | 5,497,593 | +0.81(+3.51%) |
Aug 05, 2020 | 23.97 | 24.08 | 22.75 | 23.16 | 7,102,814 | +1.67(+7.77%) |
Aug 04, 2020 | 20.79 | 21.59 | 20.79 | 21.49 | 2,622,554 | +0.91(+4.41%) |
Aug 03, 2020 | 21.01 | 21.15 | 20.28 | 20.58 | 2,576,970 | -0.23(-1.11%) |
Jul 31, 2020 | 20.29 | 21.06 | 20.05 | 20.82 | 3,851,172 | +0.76(+3.80%) |
Jul 30, 2020 | 19.81 | 20.13 | 19.68 | 20.05 | 1,451,711 | -0.03(-0.13%) |
Jul 29, 2020 | 19.80 | 20.34 | 19.58 | 20.08 | 1,495,555 | +0.58(+2.99%) |
Jul 28, 2020 | 19.27 | 20.25 | 19.05 | 19.50 | 2,232,642 | +0.35(+1.83%) |
Jul 27, 2020 | 19.29 | 19.41 | 18.86 | 19.15 | 1,286,686 | -0.09(-0.45%) |
Jul 24, 2020 | 18.87 | 19.36 | 18.53 | 19.23 | 2,416,767 | -0.27(-1.40%) |
Jul 23, 2020 | 20.54 | 20.71 | 19.39 | 19.51 | 2,917,065 | -0.86(-4.20%) |
Jul 22, 2020 | 20.83 | 21.25 | 19.91 | 20.36 | 3,364,097 | -1.01(-4.73%) |
Jul 21, 2020 | 21.23 | 22.63 | 21.22 | 21.37 | 8,701,876 | +0.13(+0.60%) |
Jul 20, 2020 | 20.95 | 21.72 | 20.80 | 21.24 | 2,721,645 | +0.46(+2.22%) |
Jul 17, 2020 | 20.25 | 20.98 | 20.07 | 20.78 | 2,885,049 | +0.62(+3.10%) |
Jul 16, 2020 | 19.26 | 20.32 | 19.10 | 20.16 | 2,045,985 | -0.16(-0.80%) |
Jul 15, 2020 | 20.54 | 20.62 | 19.48 | 20.32 | 2,855,149 | -0.20(-0.96%) |
Jul 14, 2020 | 19.47 | 20.53 | 18.96 | 20.52 | 3,282,287 | +0.20(+0.97%) |
Jul 13, 2020 | 21.40 | 21.80 | 20.29 | 20.32 | 2,405,017 | -0.56(-2.70%) |
Jul 10, 2020 | 20.64 | 21.07 | 20.38 | 20.88 | 2,261,725 | +0.08(+0.37%) |
Jul 09, 2020 | 20.70 | 21.17 | 20.33 | 20.81 | 5,247,424 | +0.56(+2.75%) |
Jul 08, 2020 | 19.51 | 20.49 | 19.27 | 20.25 | 4,055,089 | +1.06(+5.53%) |
Jul 07, 2020 | 19.19 | 19.45 | 18.64 | 19.19 | 3,125,493 | -0.05(-0.27%) |
Jul 06, 2020 | 17.46 | 19.26 | 17.31 | 19.24 | 6,552,893 | +2.57(+15.40%) |
Jul 02, 2020 | 16.98 | 17.12 | 16.54 | 16.67 | 2,178,304 | -0.01(-0.05%) |
Jul 01, 2020 | 16.14 | 16.77 | 16.10 | 16.68 | 1,827,185 | +0.70(+4.39%) |
Jun 30, 2020 | 16.25 | 16.60 | 15.90 | 15.98 | 3,649,313 | -0.14(-0.85%) |
Jun 29, 2020 | 16.14 | 16.78 | 15.93 | 16.12 | 2,539,994 | +0.17(+1.07%) |
Jun 26, 2020 | 15.85 | 16.18 | 15.59 | 15.95 | 2,068,127 | +0.08(+0.49%) |
Jun 25, 2020 | 15.62 | 16.01 | 15.45 | 15.87 | 1,744,130 | +0.48(+3.11%) |
Jun 24, 2020 | 15.60 | 15.65 | 15.17 | 15.39 | 2,648,501 | -0.46(-2.92%) |
Jun 23, 2020 | 15.81 | 16.15 | 15.55 | 15.85 | 5,041,100 | -0.84(-5.03%) |
Jun 22, 2020 | 17.20 | 17.25 | 16.33 | 16.69 | 3,346,506 | -0.62(-3.56%) |
Jun 19, 2020 | 17.01 | 17.79 | 16.94 | 17.31 | 5,762,855 | +0.64(+3.85%) |
Jun 18, 2020 | 16.25 | 17.11 | 16.13 | 16.66 | 3,228,162 | +0.38(+2.31%) |
Jun 17, 2020 | 16.16 | 16.51 | 15.95 | 16.29 | 4,378,713 | +0.46(+2.92%) |
Jun 16, 2020 | 15.58 | 15.88 | 15.23 | 15.83 | 4,153,742 | +0.90(+6.02%) |
Jun 15, 2020 | 13.99 | 15.23 | 13.83 | 14.93 | 4,210,772 | +0.82(+5.82%) |
Jun 12, 2020 | 15.15 | 15.18 | 14.03 | 14.11 | 4,271,200 | -0.66(-4.46%) |
Jun 11, 2020 | 13.82 | 15.30 | 13.74 | 14.76 | 9,739,409 | +1.04(+7.54%) |
Jun 10, 2020 | 13.69 | 13.98 | 13.23 | 13.73 | 3,223,219 | +0.11(+0.82%) |
Jun 09, 2020 | 14.12 | 14.12 | 13.57 | 13.62 | 2,712,473 | -0.58(-4.10%) |
Jun 08, 2020 | 14.43 | 14.66 | 14.13 | 14.20 | 2,567,025 | -0.08(-0.54%) |
Jun 05, 2020 | 14.17 | 14.33 | 13.59 | 14.28 | 5,402,998 | -0.21(-1.48%) |
Jun 04, 2020 | 14.47 | 14.92 | 14.31 | 14.49 | 3,402,255 | +0.09(+0.65%) |
Jun 03, 2020 | 14.12 | 14.46 | 13.74 | 14.40 | 4,382,487 | +0.21(+1.51%) |
Jun 02, 2020 | 13.69 | 14.46 | 13.63 | 14.18 | 3,566,732 | +0.45(+3.24%) |