Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.38 | 17.62 | 17.11 | 17.32 | 124,532 | -0.08(-0.46%) |
Aug 28, 2020 | 17.09 | 17.41 | 16.93 | 17.40 | 103,800 | +0.35(+2.05%) |
Aug 27, 2020 | 17.05 | 17.44 | 16.96 | 17.05 | 108,830 | +0.07(+0.41%) |
Aug 26, 2020 | 16.99 | 17.27 | 16.86 | 16.98 | 97,514 | -0.01(-0.06%) |
Aug 25, 2020 | 16.76 | 17.14 | 16.56 | 16.99 | 83,750 | +0.23(+1.37%) |
Aug 24, 2020 | 17.29 | 17.29 | 16.30 | 16.76 | 126,958 | -0.40(-2.33%) |
Aug 21, 2020 | 17.63 | 17.64 | 17.03 | 17.16 | 114,800 | -0.54(-3.05%) |
Aug 20, 2020 | 17.18 | 17.98 | 16.77 | 17.70 | 163,879 | +0.33(+1.90%) |
Aug 19, 2020 | 17.27 | 17.57 | 16.96 | 17.37 | 104,519 | +0.10(+0.58%) |
Aug 18, 2020 | 17.57 | 17.81 | 17.22 | 17.27 | 101,907 | -0.31(-1.76%) |
Aug 17, 2020 | 16.94 | 17.73 | 16.94 | 17.58 | 84,639 | +0.64(+3.78%) |
Aug 14, 2020 | 17.35 | 17.38 | 16.76 | 16.94 | 93,700 | -0.44(-2.53%) |
Aug 13, 2020 | 17.51 | 18.06 | 17.06 | 17.38 | 120,622 | -0.19(-1.08%) |
Aug 12, 2020 | 17.25 | 17.83 | 16.88 | 17.57 | 160,903 | +0.52(+3.05%) |
Aug 11, 2020 | 17.89 | 17.89 | 16.72 | 17.05 | 214,901 | -0.71(-4.00%) |
Aug 10, 2020 | 16.57 | 17.81 | 16.55 | 17.76 | 147,437 | +1.26(+7.64%) |
Aug 07, 2020 | 16.85 | 17.42 | 16.30 | 16.50 | 128,600 | -0.37(-2.19%) |
Aug 06, 2020 | 16.40 | 17.03 | 15.92 | 16.87 | 195,052 | +0.55(+3.37%) |
Aug 05, 2020 | 16.24 | 16.52 | 15.77 | 16.32 | 146,791 | +0.29(+1.81%) |
Aug 04, 2020 | 17.28 | 17.32 | 16.00 | 16.03 | 172,801 | -1.33(-7.66%) |
Aug 03, 2020 | 17.10 | 17.43 | 16.69 | 17.36 | 212,866 | +0.41(+2.42%) |
Jul 31, 2020 | 17.97 | 18.00 | 16.90 | 16.95 | 202,900 | -1.07(-5.94%) |
Jul 30, 2020 | 17.55 | 18.46 | 17.55 | 18.02 | 304,764 | +0.23(+1.29%) |
Jul 29, 2020 | 18.97 | 18.97 | 17.69 | 17.79 | 364,863 | -1.03(-5.47%) |
Jul 28, 2020 | 19.31 | 19.31 | 18.72 | 18.82 | 281,336 | -0.59(-3.04%) |
Jul 27, 2020 | 18.30 | 19.51 | 18.04 | 19.41 | 243,805 | +1.13(+6.18%) |
Jul 24, 2020 | 18.69 | 18.69 | 17.76 | 18.28 | 184,900 | -0.51(-2.71%) |
Jul 23, 2020 | 19.04 | 19.43 | 18.77 | 18.79 | 133,040 | -0.30(-1.57%) |
Jul 22, 2020 | 18.86 | 19.27 | 18.77 | 19.09 | 155,420 | +0.18(+0.95%) |
Jul 21, 2020 | 19.43 | 19.77 | 18.66 | 18.91 | 203,780 | -0.24(-1.25%) |
Jul 20, 2020 | 18.36 | 19.24 | 18.24 | 19.15 | 257,165 | +0.75(+4.08%) |
Jul 17, 2020 | 17.81 | 18.80 | 17.81 | 18.40 | 217,900 | +0.13(+0.71%) |
Jul 16, 2020 | 17.77 | 18.28 | 17.24 | 18.27 | 186,805 | +0.29(+1.61%) |
Jul 15, 2020 | 17.13 | 18.04 | 16.99 | 17.98 | 213,422 | +1.15(+6.83%) |
Jul 14, 2020 | 16.27 | 16.88 | 15.77 | 16.83 | 194,373 | +0.39(+2.37%) |
Jul 13, 2020 | 17.66 | 18.07 | 16.27 | 16.44 | 305,870 | -0.97(-5.57%) |
Jul 10, 2020 | 17.42 | 17.55 | 17.14 | 17.41 | 160,200 | -0.10(-0.57%) |
Jul 09, 2020 | 17.44 | 17.77 | 17.13 | 17.51 | 239,947 | +0.07(+0.40%) |
Jul 08, 2020 | 17.95 | 17.95 | 17.20 | 17.44 | 327,182 | -0.40(-2.24%) |
Jul 07, 2020 | 17.77 | 18.00 | 17.50 | 17.84 | 184,837 | -0.04(-0.22%) |
Jul 06, 2020 | 17.92 | 18.73 | 17.45 | 17.88 | 360,681 | +0.11(+0.62%) |
Jul 02, 2020 | 18.03 | 18.03 | 17.30 | 17.77 | 245,000 | -0.06(-0.34%) |
Jul 01, 2020 | 17.44 | 17.96 | 16.80 | 17.83 | 248,489 | +0.38(+2.18%) |
Jun 30, 2020 | 17.25 | 17.63 | 17.10 | 17.45 | 145,449 | -0.11(-0.63%) |
Jun 29, 2020 | 18.66 | 19.04 | 17.26 | 17.56 | 178,090 | -0.93(-5.03%) |
Jun 26, 2020 | 19.44 | 19.79 | 18.17 | 18.49 | 1,271,100 | -1.04(-5.33%) |
Jun 25, 2020 | 18.97 | 20.38 | 18.82 | 19.53 | 507,255 | +0.61(+3.22%) |
Jun 24, 2020 | 20.23 | 20.60 | 18.78 | 18.92 | 436,539 | -1.58(-7.71%) |
Jun 23, 2020 | 22.00 | 22.40 | 20.17 | 20.50 | 406,875 | -1.57(-7.11%) |
Jun 22, 2020 | 22.20 | 22.35 | 21.36 | 22.07 | 202,374 | -0.07(-0.32%) |
Jun 19, 2020 | 22.20 | 22.54 | 21.65 | 22.14 | 873,900 | +0.14(+0.64%) |
Jun 18, 2020 | 20.98 | 22.20 | 20.98 | 22.00 | 307,803 | +0.82(+3.87%) |
Jun 17, 2020 | 21.50 | 21.97 | 21.02 | 21.18 | 283,566 | -0.33(-1.53%) |
Jun 16, 2020 | 21.18 | 21.85 | 20.67 | 21.51 | 302,671 | +0.96(+4.67%) |
Jun 15, 2020 | 21.56 | 21.92 | 20.24 | 20.55 | 409,189 | -1.39(-6.34%) |
Jun 12, 2020 | 22.64 | 22.88 | 21.06 | 21.94 | 309,300 | +0.31(+1.43%) |
Jun 11, 2020 | 21.93 | 22.22 | 20.83 | 21.63 | 447,708 | -0.90(-3.99%) |
Jun 10, 2020 | 23.20 | 23.50 | 22.36 | 22.53 | 417,031 | -0.43(-1.87%) |
Jun 09, 2020 | 22.50 | 23.30 | 21.82 | 22.96 | 190,836 | +0.26(+1.15%) |
Jun 08, 2020 | 23.04 | 23.15 | 22.00 | 22.70 | 576,906 | -0.14(-0.61%) |
Jun 05, 2020 | 22.34 | 23.33 | 21.87 | 22.84 | 325,400 | +0.93(+4.24%) |
Jun 04, 2020 | 21.66 | 22.31 | 21.20 | 21.91 | 343,525 | +0.34(+1.58%) |
Jun 03, 2020 | 20.76 | 21.87 | 20.76 | 21.57 | 327,893 | +0.51(+2.42%) |
Jun 02, 2020 | 20.96 | 21.30 | 20.12 | 21.06 | 401,952 | +0.15(+0.72%) |