Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 25.77 | 25.98 | 24.59 | 25.79 | 708,848 | -0.20(-0.76%) |
Aug 28, 2020 | 24.47 | 26.28 | 24.19 | 25.98 | 656,843 | +1.65(+6.77%) |
Aug 27, 2020 | 24.28 | 24.92 | 24.06 | 24.34 | 494,782 | +0.26(+1.06%) |
Aug 26, 2020 | 24.07 | 24.54 | 23.83 | 24.08 | 472,537 | +0.12(+0.50%) |
Aug 25, 2020 | 23.55 | 24.00 | 23.00 | 23.96 | 580,542 | +0.41(+1.74%) |
Aug 24, 2020 | 21.77 | 23.57 | 21.77 | 23.55 | 819,463 | +1.84(+8.45%) |
Aug 21, 2020 | 22.24 | 22.77 | 21.67 | 21.72 | 732,989 | -0.45(-2.04%) |
Aug 20, 2020 | 22.42 | 22.54 | 21.76 | 22.17 | 568,832 | -0.78(-3.39%) |
Aug 19, 2020 | 22.32 | 23.73 | 22.29 | 22.95 | 780,275 | +0.68(+3.07%) |
Aug 18, 2020 | 22.71 | 22.86 | 21.34 | 22.26 | 1,305,368 | -1.02(-4.40%) |
Aug 17, 2020 | 24.80 | 25.04 | 22.65 | 23.29 | 1,400,531 | -1.83(-7.27%) |
Aug 14, 2020 | 26.07 | 27.26 | 24.80 | 25.11 | 2,406,200 | +2.01(+8.72%) |
Aug 13, 2020 | 22.54 | 24.13 | 22.44 | 23.10 | 944,912 | +0.18(+0.78%) |
Aug 12, 2020 | 24.37 | 24.39 | 22.26 | 22.92 | 610,653 | -1.44(-5.92%) |
Aug 11, 2020 | 24.27 | 25.16 | 23.98 | 24.36 | 639,549 | +0.56(+2.37%) |
Aug 10, 2020 | 23.97 | 24.75 | 23.38 | 23.80 | 641,497 | +0.02(+0.07%) |
Aug 07, 2020 | 22.06 | 23.83 | 21.84 | 23.78 | 443,284 | +1.45(+6.50%) |
Aug 06, 2020 | 22.72 | 22.72 | 21.90 | 22.33 | 400,375 | -0.31(-1.36%) |
Aug 05, 2020 | 22.37 | 22.95 | 22.15 | 22.64 | 382,562 | +0.60(+2.71%) |
Aug 04, 2020 | 20.91 | 22.09 | 20.91 | 22.04 | 406,596 | +0.89(+4.20%) |
Aug 03, 2020 | 20.54 | 21.36 | 19.87 | 21.15 | 554,288 | +1.05(+5.22%) |
Jul 31, 2020 | 20.31 | 20.41 | 19.65 | 20.10 | 462,965 | -0.36(-1.75%) |
Jul 30, 2020 | 20.77 | 20.79 | 20.36 | 20.46 | 374,598 | -0.83(-3.89%) |
Jul 29, 2020 | 20.86 | 21.63 | 20.86 | 21.29 | 306,306 | +0.44(+2.09%) |
Jul 28, 2020 | 20.15 | 21.26 | 20.15 | 20.85 | 542,889 | +0.45(+2.22%) |
Jul 27, 2020 | 21.23 | 21.30 | 20.35 | 20.40 | 517,084 | -0.92(-4.32%) |
Jul 24, 2020 | 21.45 | 21.92 | 21.06 | 21.32 | 321,920 | -0.09(-0.44%) |
Jul 23, 2020 | 20.67 | 22.24 | 20.49 | 21.42 | 549,516 | +0.40(+1.91%) |
Jul 22, 2020 | 21.27 | 21.45 | 20.33 | 21.02 | 507,975 | -0.66(-3.03%) |
Jul 21, 2020 | 20.79 | 22.31 | 20.79 | 21.67 | 536,013 | +0.85(+4.10%) |
Jul 20, 2020 | 20.84 | 21.19 | 20.32 | 20.82 | 568,685 | -0.27(-1.29%) |
Jul 17, 2020 | 21.23 | 21.48 | 20.65 | 21.09 | 640,442 | -0.27(-1.28%) |
Jul 16, 2020 | 20.82 | 21.49 | 20.39 | 21.37 | 536,637 | +0.36(+1.71%) |
Jul 15, 2020 | 20.59 | 21.20 | 20.40 | 21.01 | 592,389 | +1.31(+6.68%) |
Jul 14, 2020 | 19.67 | 20.64 | 19.37 | 19.69 | 677,634 | +0.02(+0.09%) |
Jul 13, 2020 | 20.32 | 20.46 | 19.38 | 19.68 | 507,071 | -0.59(-2.91%) |
Jul 10, 2020 | 19.10 | 20.46 | 19.10 | 20.27 | 678,398 | +0.92(+4.77%) |
Jul 09, 2020 | 20.62 | 20.72 | 19.23 | 19.34 | 664,426 | -1.50(-7.21%) |
Jul 08, 2020 | 20.06 | 21.02 | 19.41 | 20.85 | 770,610 | +0.86(+4.31%) |
Jul 07, 2020 | 20.46 | 20.63 | 19.96 | 19.98 | 570,025 | -0.74(-3.58%) |
Jul 06, 2020 | 21.33 | 21.37 | 20.13 | 20.73 | 618,110 | -0.11(-0.53%) |
Jul 02, 2020 | 21.77 | 21.93 | 20.46 | 20.84 | 623,105 | -0.38(-1.77%) |
Jul 01, 2020 | 22.12 | 22.68 | 20.84 | 21.21 | 804,383 | -0.80(-3.64%) |
Jun 30, 2020 | 21.94 | 22.51 | 21.20 | 22.02 | 674,696 | -0.31(-1.38%) |
Jun 29, 2020 | 21.18 | 22.70 | 20.74 | 22.32 | 673,005 | +1.54(+7.39%) |
Jun 26, 2020 | 21.82 | 21.82 | 19.80 | 20.79 | 1,449,667 | -0.29(-1.37%) |
Jun 25, 2020 | 21.30 | 21.97 | 20.58 | 21.07 | 742,223 | -0.49(-2.28%) |
Jun 24, 2020 | 22.30 | 22.30 | 20.82 | 21.57 | 1,345,078 | -0.42(-1.93%) |
Jun 23, 2020 | 22.65 | 22.65 | 21.16 | 21.99 | 1,278,241 | -0.04(-0.19%) |
Jun 22, 2020 | 22.23 | 22.87 | 21.76 | 22.03 | 877,369 | -0.31(-1.40%) |
Jun 19, 2020 | 23.64 | 23.97 | 21.46 | 22.35 | 3,528,989 | -1.01(-4.32%) |
Jun 18, 2020 | 22.80 | 24.17 | 22.41 | 23.36 | 806,997 | +0.03(+0.11%) |
Jun 17, 2020 | 24.55 | 24.55 | 23.19 | 23.33 | 1,010,731 | -1.52(-6.11%) |
Jun 16, 2020 | 25.66 | 25.87 | 23.09 | 24.85 | 1,647,268 | +2.03(+8.88%) |
Jun 15, 2020 | 23.36 | 23.36 | 22.00 | 22.82 | 2,607,096 | -2.54(-10.00%) |
Jun 12, 2020 | 24.68 | 25.65 | 22.97 | 25.36 | 1,112,209 | +2.17(+9.37%) |
Jun 11, 2020 | 24.22 | 25.21 | 22.89 | 23.19 | 1,211,257 | -3.50(-13.10%) |
Jun 10, 2020 | 29.07 | 29.34 | 26.61 | 26.68 | 1,168,399 | -2.96(-9.99%) |
Jun 09, 2020 | 30.90 | 31.61 | 29.58 | 29.64 | 772,885 | -2.16(-6.80%) |
Jun 08, 2020 | 33.17 | 33.31 | 31.09 | 31.81 | 2,220,852 | +0.51(+1.63%) |
Jun 05, 2020 | 31.65 | 33.00 | 30.71 | 31.30 | 1,613,033 | +2.85(+10.02%) |
Jun 04, 2020 | 28.69 | 29.41 | 27.82 | 28.45 | 1,289,212 | -0.42(-1.47%) |
Jun 03, 2020 | 27.51 | 29.41 | 27.23 | 28.87 | 1,058,148 | +2.11(+7.89%) |
Jun 02, 2020 | 25.21 | 26.79 | 24.66 | 26.76 | 506,261 | +2.03(+8.20%) |