Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 20.47 | 20.94 | 20.01 | 20.70 | 68,664 | +0.13(+0.63%) |
Aug 28, 2020 | 20.46 | 20.75 | 20.20 | 20.57 | 94,985 | +0.24(+1.19%) |
Aug 27, 2020 | 20.61 | 20.70 | 20.30 | 20.33 | 71,161 | -0.16(-0.77%) |
Aug 26, 2020 | 20.53 | 20.61 | 20.26 | 20.48 | 58,134 | +0.01(+0.05%) |
Aug 25, 2020 | 20.67 | 20.87 | 20.32 | 20.47 | 51,703 | -0.22(-1.08%) |
Aug 24, 2020 | 21.02 | 21.02 | 20.60 | 20.70 | 46,057 | -0.09(-0.45%) |
Aug 21, 2020 | 21.00 | 21.00 | 20.65 | 20.79 | 47,600 | -0.35(-1.68%) |
Aug 20, 2020 | 20.80 | 21.17 | 20.77 | 21.15 | 45,359 | +0.16(+0.76%) |
Aug 19, 2020 | 21.30 | 21.30 | 20.96 | 20.99 | 44,739 | -0.22(-1.06%) |
Aug 18, 2020 | 21.58 | 21.58 | 21.15 | 21.21 | 112,994 | -0.35(-1.64%) |
Aug 17, 2020 | 21.24 | 21.63 | 21.15 | 21.57 | 53,084 | +0.42(+1.98%) |
Aug 14, 2020 | 21.26 | 21.51 | 20.96 | 21.15 | 78,154 | -0.26(-1.22%) |
Aug 13, 2020 | 21.61 | 21.81 | 21.38 | 21.41 | 48,090 | -0.32(-1.46%) |
Aug 12, 2020 | 21.99 | 22.20 | 21.61 | 21.72 | 93,755 | +0.09(+0.43%) |
Aug 11, 2020 | 21.66 | 21.93 | 21.50 | 21.63 | 221,424 | -0.03(-0.13%) |
Aug 10, 2020 | 22.03 | 22.09 | 21.61 | 21.66 | 58,428 | -0.21(-0.94%) |
Aug 07, 2020 | 21.56 | 21.95 | 21.50 | 21.86 | 52,424 | +0.32(+1.47%) |
Aug 06, 2020 | 21.59 | 21.78 | 21.49 | 21.55 | 87,747 | +0.00(+0.00%) |
Aug 05, 2020 | 21.23 | 21.75 | 20.81 | 21.55 | 88,728 | +0.50(+2.38%) |
Aug 04, 2020 | 21.25 | 21.41 | 20.82 | 21.05 | 48,875 | -0.32(-1.48%) |
Aug 03, 2020 | 21.06 | 21.61 | 20.89 | 21.36 | 68,440 | +0.58(+2.81%) |
Jul 31, 2020 | 20.60 | 20.84 | 20.36 | 20.78 | 61,155 | +0.06(+0.27%) |
Jul 30, 2020 | 21.06 | 21.13 | 20.03 | 20.72 | 117,628 | -0.58(-2.74%) |
Jul 29, 2020 | 19.27 | 21.92 | 19.24 | 21.31 | 209,285 | +2.60(+13.88%) |
Jul 28, 2020 | 17.94 | 19.15 | 17.94 | 18.71 | 97,376 | +0.61(+3.38%) |
Jul 27, 2020 | 17.89 | 18.13 | 17.69 | 18.10 | 271,818 | +0.12(+0.67%) |
Jul 24, 2020 | 17.72 | 18.22 | 17.72 | 17.98 | 74,960 | +0.23(+1.31%) |
Jul 23, 2020 | 17.61 | 17.85 | 17.47 | 17.75 | 59,598 | +0.07(+0.42%) |
Jul 22, 2020 | 17.65 | 17.98 | 17.57 | 17.67 | 60,381 | -0.16(-0.88%) |
Jul 21, 2020 | 18.06 | 18.17 | 17.70 | 17.83 | 57,182 | -0.06(-0.36%) |
Jul 20, 2020 | 17.94 | 17.96 | 17.74 | 17.89 | 27,337 | -0.18(-0.98%) |
Jul 17, 2020 | 17.92 | 18.41 | 17.92 | 18.07 | 60,831 | +0.10(+0.57%) |
Jul 16, 2020 | 18.14 | 18.36 | 17.84 | 17.97 | 54,897 | -0.40(-2.17%) |
Jul 15, 2020 | 18.16 | 18.52 | 18.01 | 18.37 | 81,913 | +0.57(+3.23%) |
Jul 14, 2020 | 17.59 | 17.91 | 17.53 | 17.79 | 39,778 | +0.10(+0.58%) |
Jul 13, 2020 | 17.88 | 18.02 | 17.50 | 17.69 | 82,530 | +0.01(+0.05%) |
Jul 10, 2020 | 17.38 | 17.72 | 17.38 | 17.68 | 51,987 | +0.23(+1.33%) |
Jul 09, 2020 | 17.86 | 17.87 | 17.32 | 17.45 | 51,126 | -0.46(-2.59%) |
Jul 08, 2020 | 18.23 | 18.28 | 17.62 | 17.91 | 81,407 | -0.19(-1.02%) |
Jul 07, 2020 | 18.63 | 18.75 | 18.05 | 18.10 | 61,835 | -0.75(-3.98%) |
Jul 06, 2020 | 18.99 | 18.99 | 18.57 | 18.85 | 57,816 | +0.22(+1.19%) |
Jul 02, 2020 | 18.94 | 19.06 | 18.54 | 18.63 | 53,065 | +0.06(+0.35%) |
Jul 01, 2020 | 19.17 | 19.17 | 18.54 | 18.56 | 47,265 | -0.48(-2.53%) |
Jun 30, 2020 | 18.78 | 19.19 | 18.78 | 19.04 | 97,381 | +0.07(+0.39%) |
Jun 29, 2020 | 17.62 | 19.05 | 17.62 | 18.97 | 84,239 | +1.59(+9.12%) |
Jun 26, 2020 | 18.18 | 18.28 | 17.38 | 17.38 | 211,616 | -0.86(-4.73%) |
Jun 25, 2020 | 18.23 | 18.34 | 17.93 | 18.25 | 55,941 | -0.05(-0.25%) |
Jun 24, 2020 | 18.28 | 18.54 | 18.11 | 18.29 | 54,178 | -0.28(-1.50%) |
Jun 23, 2020 | 18.95 | 18.97 | 18.52 | 18.57 | 110,451 | -0.18(-0.94%) |
Jun 22, 2020 | 18.31 | 18.92 | 18.23 | 18.75 | 48,408 | +0.31(+1.66%) |
Jun 19, 2020 | 19.17 | 19.17 | 18.38 | 18.44 | 101,278 | -0.46(-2.45%) |
Jun 18, 2020 | 19.27 | 19.33 | 18.88 | 18.90 | 63,771 | -0.52(-2.67%) |
Jun 17, 2020 | 19.54 | 20.18 | 19.00 | 19.42 | 115,962 | -0.04(-0.19%) |
Jun 16, 2020 | 19.68 | 19.91 | 18.96 | 19.46 | 140,123 | +0.40(+2.09%) |
Jun 15, 2020 | 18.08 | 19.26 | 17.92 | 19.06 | 117,642 | +0.35(+1.88%) |
Jun 12, 2020 | 19.34 | 19.34 | 18.51 | 18.71 | 89,521 | +0.06(+0.30%) |
Jun 11, 2020 | 19.54 | 19.66 | 18.61 | 18.65 | 90,830 | -1.40(-6.98%) |
Jun 10, 2020 | 20.17 | 20.50 | 19.88 | 20.05 | 44,589 | -0.22(-1.10%) |
Jun 09, 2020 | 19.92 | 20.48 | 19.75 | 20.28 | 91,717 | +0.09(+0.46%) |
Jun 08, 2020 | 20.07 | 20.53 | 19.92 | 20.18 | 133,219 | +0.13(+0.65%) |
Jun 05, 2020 | 20.46 | 20.62 | 19.92 | 20.05 | 99,768 | +0.28(+1.41%) |
Jun 04, 2020 | 19.56 | 19.98 | 19.48 | 19.78 | 63,600 | -0.06(-0.28%) |
Jun 03, 2020 | 19.99 | 20.30 | 19.75 | 19.83 | 74,346 | +0.18(+0.90%) |
Jun 02, 2020 | 19.33 | 19.87 | 19.21 | 19.66 | 172,228 | +0.57(+2.96%) |