Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 22.04 | 22.39 | 21.80 | 22.01 | 160,588 | +0.08(+0.38%) |
Aug 28, 2020 | 21.95 | 22.27 | 21.36 | 21.93 | 212,665 | +0.02(+0.09%) |
Aug 27, 2020 | 21.41 | 22.06 | 21.33 | 21.91 | 303,792 | +0.51(+2.40%) |
Aug 26, 2020 | 20.69 | 21.57 | 20.09 | 21.39 | 321,032 | +0.82(+3.99%) |
Aug 25, 2020 | 20.49 | 20.68 | 20.08 | 20.57 | 108,968 | +0.35(+1.71%) |
Aug 24, 2020 | 19.91 | 20.49 | 19.75 | 20.23 | 118,054 | +0.49(+2.46%) |
Aug 21, 2020 | 20.68 | 20.81 | 19.70 | 19.74 | 141,990 | -0.91(-4.39%) |
Aug 20, 2020 | 21.10 | 21.10 | 20.18 | 20.65 | 130,888 | -0.33(-1.56%) |
Aug 19, 2020 | 19.99 | 21.03 | 19.86 | 20.97 | 186,802 | +1.17(+5.89%) |
Aug 18, 2020 | 20.08 | 20.12 | 19.62 | 19.81 | 119,500 | -0.27(-1.35%) |
Aug 17, 2020 | 20.17 | 20.31 | 19.66 | 20.08 | 77,798 | +0.06(+0.28%) |
Aug 14, 2020 | 19.89 | 20.23 | 19.64 | 20.02 | 60,287 | +0.14(+0.70%) |
Aug 13, 2020 | 20.10 | 20.34 | 19.74 | 19.88 | 102,983 | -0.16(-0.79%) |
Aug 12, 2020 | 19.97 | 20.20 | 19.53 | 20.04 | 100,905 | +0.30(+1.51%) |
Aug 11, 2020 | 19.87 | 20.46 | 19.62 | 19.74 | 126,610 | -0.02(-0.09%) |
Aug 10, 2020 | 20.44 | 20.75 | 19.58 | 19.76 | 144,463 | -0.54(-2.67%) |
Aug 07, 2020 | 20.07 | 20.70 | 19.91 | 20.30 | 268,240 | +0.29(+1.45%) |
Aug 06, 2020 | 19.50 | 20.08 | 19.37 | 20.01 | 195,346 | +0.47(+2.39%) |
Aug 05, 2020 | 19.48 | 19.58 | 19.07 | 19.55 | 187,627 | +0.25(+1.31%) |
Aug 04, 2020 | 18.76 | 19.52 | 18.53 | 19.29 | 209,196 | +0.52(+2.79%) |
Aug 03, 2020 | 17.16 | 19.00 | 16.89 | 18.77 | 279,351 | +1.80(+10.62%) |
Jul 31, 2020 | 17.74 | 17.78 | 16.72 | 16.97 | 160,409 | -0.71(-4.01%) |
Jul 30, 2020 | 18.22 | 18.35 | 17.34 | 17.68 | 144,987 | -0.91(-4.87%) |
Jul 29, 2020 | 17.57 | 18.58 | 17.56 | 18.58 | 218,657 | +1.25(+7.22%) |
Jul 28, 2020 | 17.04 | 17.51 | 16.97 | 17.33 | 97,406 | +0.32(+1.87%) |
Jul 27, 2020 | 16.95 | 17.16 | 16.82 | 17.02 | 99,487 | +0.17(+1.00%) |
Jul 24, 2020 | 17.46 | 17.73 | 16.80 | 16.85 | 106,011 | -0.76(-4.30%) |
Jul 23, 2020 | 17.65 | 17.97 | 17.48 | 17.60 | 70,730 | -0.08(-0.48%) |
Jul 22, 2020 | 17.79 | 17.81 | 17.44 | 17.69 | 100,474 | -0.09(-0.52%) |
Jul 21, 2020 | 17.42 | 18.05 | 17.26 | 17.78 | 109,219 | +0.66(+3.87%) |
Jul 20, 2020 | 17.87 | 17.99 | 16.93 | 17.12 | 226,655 | -0.76(-4.23%) |
Jul 17, 2020 | 18.03 | 18.19 | 17.71 | 17.87 | 105,583 | -0.26(-1.44%) |
Jul 16, 2020 | 18.36 | 18.38 | 17.92 | 18.14 | 110,928 | -0.22(-1.22%) |
Jul 15, 2020 | 16.90 | 18.44 | 16.82 | 18.36 | 207,852 | +1.75(+10.51%) |
Jul 14, 2020 | 16.29 | 16.86 | 16.29 | 16.61 | 110,703 | +0.20(+1.19%) |
Jul 13, 2020 | 16.76 | 17.15 | 16.34 | 16.42 | 183,024 | -0.12(-0.73%) |
Jul 10, 2020 | 15.97 | 16.58 | 15.88 | 16.54 | 126,035 | +0.63(+3.93%) |
Jul 09, 2020 | 16.35 | 16.41 | 15.48 | 15.91 | 161,509 | -0.50(-3.02%) |
Jul 08, 2020 | 16.86 | 17.05 | 16.19 | 16.41 | 191,138 | -0.44(-2.61%) |
Jul 07, 2020 | 17.65 | 17.81 | 16.84 | 16.85 | 174,302 | -0.92(-5.15%) |
Jul 06, 2020 | 18.63 | 18.85 | 17.67 | 17.76 | 161,795 | -0.60(-3.25%) |
Jul 02, 2020 | 18.78 | 19.05 | 18.23 | 18.36 | 156,875 | -0.07(-0.35%) |
Jul 01, 2020 | 18.26 | 18.92 | 18.09 | 18.43 | 200,289 | +0.20(+1.08%) |
Jun 30, 2020 | 18.41 | 18.41 | 18.00 | 18.23 | 92,684 | -0.16(-0.86%) |
Jun 29, 2020 | 18.14 | 18.44 | 17.84 | 18.39 | 126,061 | +0.45(+2.50%) |
Jun 26, 2020 | 17.97 | 18.01 | 17.51 | 17.94 | 412,908 | -0.15(-0.83%) |
Jun 25, 2020 | 17.44 | 18.09 | 17.15 | 18.09 | 135,453 | +0.50(+2.87%) |
Jun 24, 2020 | 18.07 | 18.14 | 17.49 | 17.58 | 356,691 | -0.45(-2.49%) |
Jun 23, 2020 | 18.17 | 18.26 | 17.79 | 18.03 | 159,345 | +0.00(+0.03%) |
Jun 22, 2020 | 18.26 | 18.40 | 17.80 | 18.03 | 268,775 | -0.03(-0.16%) |
Jun 19, 2020 | 19.00 | 19.00 | 18.02 | 18.06 | 341,163 | -0.73(-3.90%) |
Jun 18, 2020 | 18.08 | 18.99 | 17.95 | 18.79 | 233,902 | +0.66(+3.66%) |
Jun 17, 2020 | 19.00 | 19.00 | 18.04 | 18.13 | 207,862 | -0.88(-4.62%) |
Jun 16, 2020 | 19.21 | 19.37 | 18.44 | 19.00 | 199,993 | +0.57(+3.09%) |
Jun 15, 2020 | 17.32 | 18.49 | 16.89 | 18.43 | 241,659 | +1.02(+5.84%) |
Jun 12, 2020 | 17.64 | 18.11 | 16.84 | 17.42 | 240,506 | +0.38(+2.25%) |
Jun 11, 2020 | 17.81 | 18.00 | 16.94 | 17.03 | 333,593 | -1.50(-8.11%) |
Jun 10, 2020 | 19.52 | 19.53 | 18.51 | 18.54 | 247,222 | -0.95(-4.89%) |
Jun 09, 2020 | 20.00 | 20.08 | 19.16 | 19.49 | 154,929 | -0.79(-3.91%) |
Jun 08, 2020 | 19.43 | 20.43 | 19.41 | 20.28 | 351,867 | +1.18(+6.16%) |
Jun 05, 2020 | 18.16 | 19.57 | 18.16 | 19.11 | 445,140 | +1.03(+5.68%) |
Jun 04, 2020 | 17.91 | 18.26 | 17.75 | 18.08 | 245,042 | -0.02(-0.10%) |
Jun 03, 2020 | 17.60 | 18.55 | 17.59 | 18.10 | 348,156 | +0.63(+3.58%) |
Jun 02, 2020 | 17.93 | 18.22 | 17.35 | 17.47 | 326,065 | -0.31(-1.73%) |