Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 20.51 | 20.51 | 20.08 | 20.18 | 409,133 | -0.31(-1.51%) |
Aug 28, 2020 | 20.00 | 20.50 | 19.88 | 20.49 | 209,200 | +0.60(+3.02%) |
Aug 27, 2020 | 19.09 | 20.25 | 19.09 | 19.89 | 299,929 | +0.89(+4.68%) |
Aug 26, 2020 | 19.72 | 19.72 | 18.76 | 19.00 | 300,682 | -0.90(-4.52%) |
Aug 25, 2020 | 20.03 | 20.29 | 19.57 | 19.90 | 168,278 | +0.05(+0.25%) |
Aug 24, 2020 | 18.97 | 20.05 | 18.84 | 19.85 | 304,973 | +1.05(+5.59%) |
Aug 21, 2020 | 18.98 | 19.15 | 18.57 | 18.80 | 321,100 | -0.45(-2.34%) |
Aug 20, 2020 | 19.24 | 19.28 | 18.67 | 19.25 | 218,130 | -0.26(-1.33%) |
Aug 19, 2020 | 18.97 | 19.80 | 18.78 | 19.51 | 256,250 | +0.61(+3.23%) |
Aug 18, 2020 | 19.37 | 19.41 | 18.80 | 18.90 | 177,502 | -0.47(-2.43%) |
Aug 17, 2020 | 20.13 | 20.18 | 19.21 | 19.37 | 191,690 | -0.76(-3.78%) |
Aug 14, 2020 | 19.28 | 20.39 | 19.15 | 20.13 | 271,100 | +0.59(+3.02%) |
Aug 13, 2020 | 19.63 | 20.14 | 19.45 | 19.54 | 184,989 | -0.37(-1.86%) |
Aug 12, 2020 | 20.67 | 20.75 | 19.35 | 19.91 | 293,079 | -0.37(-1.82%) |
Aug 11, 2020 | 20.24 | 20.83 | 20.14 | 20.28 | 387,503 | +0.61(+3.10%) |
Aug 10, 2020 | 18.94 | 19.94 | 18.89 | 19.67 | 272,000 | +0.90(+4.79%) |
Aug 07, 2020 | 18.05 | 18.80 | 17.87 | 18.77 | 267,200 | +0.63(+3.47%) |
Aug 06, 2020 | 18.18 | 18.49 | 17.94 | 18.14 | 260,184 | -0.04(-0.22%) |
Aug 05, 2020 | 17.69 | 18.21 | 17.60 | 18.18 | 363,062 | +0.80(+4.60%) |
Aug 04, 2020 | 17.17 | 17.63 | 17.14 | 17.38 | 301,647 | +0.22(+1.28%) |
Aug 03, 2020 | 17.29 | 17.31 | 16.56 | 17.16 | 459,491 | -0.06(-0.35%) |
Jul 31, 2020 | 16.73 | 17.29 | 16.53 | 17.22 | 335,100 | +0.44(+2.62%) |
Jul 30, 2020 | 16.97 | 17.21 | 16.57 | 16.78 | 250,763 | -0.69(-3.95%) |
Jul 29, 2020 | 17.20 | 17.51 | 16.93 | 17.47 | 252,964 | +0.33(+1.93%) |
Jul 28, 2020 | 17.61 | 17.93 | 17.13 | 17.14 | 302,117 | -0.58(-3.27%) |
Jul 27, 2020 | 18.15 | 18.48 | 17.57 | 17.72 | 330,835 | -0.27(-1.50%) |
Jul 24, 2020 | 19.09 | 19.33 | 17.96 | 17.99 | 537,200 | -1.24(-6.45%) |
Jul 23, 2020 | 18.88 | 19.69 | 18.55 | 19.23 | 596,440 | +0.22(+1.16%) |
Jul 22, 2020 | 19.37 | 19.63 | 18.14 | 19.01 | 794,344 | -0.16(-0.83%) |
Jul 21, 2020 | 18.95 | 19.76 | 18.67 | 19.17 | 381,176 | +0.98(+5.39%) |
Jul 20, 2020 | 18.98 | 18.98 | 17.99 | 18.19 | 277,246 | -0.89(-4.66%) |
Jul 17, 2020 | 19.24 | 19.58 | 18.81 | 19.08 | 238,900 | -0.10(-0.52%) |
Jul 16, 2020 | 19.15 | 19.59 | 18.88 | 19.18 | 258,016 | -0.28(-1.44%) |
Jul 15, 2020 | 19.33 | 19.88 | 18.78 | 19.46 | 404,239 | +0.36(+1.88%) |
Jul 14, 2020 | 18.74 | 19.32 | 18.55 | 19.10 | 258,310 | +0.16(+0.84%) |
Jul 13, 2020 | 19.15 | 19.78 | 18.39 | 18.94 | 313,694 | -0.07(-0.37%) |
Jul 10, 2020 | 17.69 | 19.02 | 17.52 | 19.01 | 350,100 | +1.18(+6.62%) |
Jul 09, 2020 | 19.15 | 19.28 | 17.77 | 17.83 | 447,000 | -1.57(-8.09%) |
Jul 08, 2020 | 19.42 | 19.75 | 18.78 | 19.40 | 339,869 | +0.00(+0.00%) |
Jul 07, 2020 | 20.56 | 20.88 | 19.32 | 19.40 | 439,251 | -1.69(-8.01%) |
Jul 06, 2020 | 21.47 | 21.65 | 20.43 | 21.09 | 319,739 | +0.29(+1.39%) |
Jul 02, 2020 | 21.71 | 22.00 | 20.72 | 20.80 | 336,100 | -0.21(-1.00%) |
Jul 01, 2020 | 20.67 | 21.96 | 20.65 | 21.01 | 497,678 | +0.34(+1.64%) |
Jun 30, 2020 | 21.00 | 21.33 | 20.06 | 20.67 | 450,236 | -0.33(-1.57%) |
Jun 29, 2020 | 19.79 | 21.03 | 19.51 | 21.00 | 395,517 | +1.94(+10.18%) |
Jun 26, 2020 | 19.00 | 19.19 | 18.67 | 19.06 | 548,700 | -0.14(-0.73%) |
Jun 25, 2020 | 18.51 | 19.39 | 18.31 | 19.20 | 715,824 | +0.13(+0.68%) |
Jun 24, 2020 | 20.41 | 20.60 | 19.03 | 19.07 | 742,942 | -1.84(-8.80%) |
Jun 23, 2020 | 21.35 | 21.40 | 20.03 | 20.91 | 468,009 | -0.05(-0.24%) |
Jun 22, 2020 | 20.98 | 21.07 | 20.21 | 20.96 | 367,876 | -0.38(-1.78%) |
Jun 19, 2020 | 23.09 | 23.28 | 21.24 | 21.34 | 1,263,600 | -1.21(-5.37%) |
Jun 18, 2020 | 21.91 | 23.11 | 21.69 | 22.55 | 343,390 | +0.01(+0.04%) |
Jun 17, 2020 | 24.06 | 24.41 | 22.38 | 22.54 | 412,166 | -1.59(-6.59%) |
Jun 16, 2020 | 24.88 | 25.00 | 23.35 | 24.13 | 433,586 | +1.17(+5.10%) |
Jun 15, 2020 | 21.54 | 23.07 | 21.41 | 22.96 | 486,367 | -0.32(-1.37%) |
Jun 12, 2020 | 24.16 | 24.16 | 22.45 | 23.28 | 650,300 | +2.48(+11.92%) |
Jun 11, 2020 | 22.02 | 23.12 | 20.69 | 20.80 | 530,454 | -3.71(-15.14%) |
Jun 10, 2020 | 26.42 | 26.60 | 23.89 | 24.51 | 597,500 | -2.61(-9.62%) |
Jun 09, 2020 | 28.03 | 28.40 | 26.91 | 27.12 | 459,139 | -1.86(-6.42%) |
Jun 08, 2020 | 28.70 | 30.48 | 28.11 | 28.98 | 877,730 | +1.79(+6.58%) |
Jun 05, 2020 | 27.50 | 28.66 | 26.80 | 27.19 | 781,800 | +1.59(+6.21%) |
Jun 04, 2020 | 27.45 | 27.45 | 25.01 | 25.60 | 1,001,270 | +0.66(+2.65%) |
Jun 03, 2020 | 21.53 | 25.29 | 21.43 | 24.94 | 1,066,595 | +4.37(+21.24%) |
Jun 02, 2020 | 20.37 | 21.19 | 20.30 | 20.57 | 441,671 | +0.49(+2.44%) |