Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 23.45 | 24.55 | 23.10 | 24.10 | 123,583 | +0.69(+2.95%) |
Aug 28, 2020 | 23.40 | 23.83 | 23.04 | 23.41 | 112,800 | +0.00(+0.00%) |
Aug 27, 2020 | 23.48 | 23.85 | 22.76 | 23.41 | 91,814 | -0.03(-0.13%) |
Aug 26, 2020 | 24.73 | 24.73 | 22.91 | 23.44 | 86,799 | -1.29(-5.22%) |
Aug 25, 2020 | 24.01 | 25.23 | 23.63 | 24.73 | 113,495 | +0.49(+2.02%) |
Aug 24, 2020 | 24.98 | 24.98 | 22.94 | 24.24 | 197,555 | -0.45(-1.82%) |
Aug 21, 2020 | 26.08 | 26.08 | 24.40 | 24.69 | 111,200 | -1.54(-5.87%) |
Aug 20, 2020 | 27.46 | 27.46 | 25.90 | 26.23 | 104,134 | -1.59(-5.72%) |
Aug 19, 2020 | 26.41 | 28.78 | 25.81 | 27.82 | 156,234 | +1.64(+6.26%) |
Aug 18, 2020 | 25.72 | 26.29 | 25.06 | 26.18 | 197,922 | +0.47(+1.83%) |
Aug 17, 2020 | 25.40 | 26.30 | 23.28 | 25.71 | 671,177 | -3.53(-12.07%) |
Aug 14, 2020 | 30.88 | 30.88 | 26.81 | 29.24 | 229,200 | -1.91(-6.13%) |
Aug 13, 2020 | 30.58 | 33.34 | 30.36 | 31.15 | 175,611 | +0.47(+1.53%) |
Aug 12, 2020 | 27.36 | 31.17 | 27.06 | 30.68 | 251,651 | +3.10(+11.24%) |
Aug 11, 2020 | 26.34 | 29.19 | 25.31 | 27.58 | 295,204 | +0.63(+2.34%) |
Aug 10, 2020 | 26.97 | 27.57 | 26.38 | 26.95 | 111,779 | -0.17(-0.63%) |
Aug 07, 2020 | 26.21 | 27.42 | 24.85 | 27.12 | 252,100 | +0.24(+0.89%) |
Aug 06, 2020 | 27.01 | 27.20 | 25.72 | 26.88 | 147,205 | -0.03(-0.11%) |
Aug 05, 2020 | 27.15 | 27.54 | 25.56 | 26.91 | 169,277 | +0.17(+0.64%) |
Aug 04, 2020 | 25.96 | 26.97 | 25.78 | 26.74 | 74,962 | +0.81(+3.12%) |
Aug 03, 2020 | 25.75 | 26.44 | 25.04 | 25.93 | 210,026 | +0.13(+0.50%) |
Jul 31, 2020 | 25.45 | 25.87 | 24.43 | 25.80 | 229,200 | +0.40(+1.57%) |
Jul 30, 2020 | 25.11 | 25.62 | 24.32 | 25.40 | 145,471 | +0.09(+0.36%) |
Jul 29, 2020 | 25.13 | 25.69 | 23.87 | 25.31 | 322,237 | +0.29(+1.16%) |
Jul 28, 2020 | 25.53 | 25.64 | 24.86 | 25.02 | 149,654 | -0.72(-2.80%) |
Jul 27, 2020 | 25.61 | 26.49 | 24.64 | 25.74 | 188,199 | +0.44(+1.74%) |
Jul 24, 2020 | 27.14 | 27.14 | 25.18 | 25.30 | 129,500 | -1.75(-6.47%) |
Jul 23, 2020 | 25.62 | 27.75 | 25.08 | 27.05 | 416,420 | +1.41(+5.50%) |
Jul 22, 2020 | 26.63 | 27.07 | 25.02 | 25.64 | 201,793 | -1.08(-4.04%) |
Jul 21, 2020 | 27.71 | 28.40 | 26.26 | 26.72 | 254,093 | -0.66(-2.41%) |
Jul 20, 2020 | 28.50 | 29.38 | 26.64 | 27.38 | 277,066 | -0.98(-3.46%) |
Jul 17, 2020 | 28.33 | 29.94 | 28.00 | 28.36 | 151,600 | +0.09(+0.32%) |
Jul 16, 2020 | 30.35 | 30.41 | 27.57 | 28.27 | 292,303 | -2.44(-7.95%) |
Jul 15, 2020 | 29.04 | 31.34 | 28.33 | 30.71 | 454,366 | +2.38(+8.40%) |
Jul 14, 2020 | 28.02 | 28.89 | 26.58 | 28.33 | 292,514 | +0.26(+0.93%) |
Jul 13, 2020 | 30.81 | 31.43 | 26.65 | 28.07 | 884,068 | -2.40(-7.88%) |
Jul 10, 2020 | 31.27 | 31.29 | 30.14 | 30.47 | 169,200 | -0.75(-2.40%) |
Jul 09, 2020 | 31.70 | 32.52 | 30.25 | 31.22 | 495,037 | -1.13(-3.49%) |
Jul 08, 2020 | 32.39 | 33.49 | 31.51 | 32.35 | 170,600 | -0.04(-0.12%) |
Jul 07, 2020 | 30.79 | 32.83 | 30.35 | 32.39 | 294,142 | +1.02(+3.25%) |
Jul 06, 2020 | 31.91 | 32.01 | 28.47 | 31.37 | 636,972 | -1.78(-5.37%) |
Jul 02, 2020 | 35.36 | 35.36 | 31.22 | 33.15 | 430,200 | -2.21(-6.25%) |
Jul 01, 2020 | 36.19 | 37.20 | 33.13 | 35.36 | 365,453 | -0.79(-2.19%) |
Jun 30, 2020 | 35.60 | 36.75 | 33.89 | 36.15 | 439,451 | +0.58(+1.63%) |
Jun 29, 2020 | 35.77 | 36.06 | 33.40 | 35.57 | 212,535 | +0.23(+0.65%) |
Jun 26, 2020 | 37.71 | 38.16 | 34.38 | 35.34 | 981,000 | -2.40(-6.36%) |
Jun 25, 2020 | 37.97 | 39.56 | 35.67 | 37.74 | 353,820 | -1.07(-2.76%) |
Jun 24, 2020 | 43.30 | 43.65 | 38.16 | 38.81 | 342,045 | -4.83(-11.07%) |
Jun 23, 2020 | 48.51 | 48.58 | 43.00 | 43.64 | 194,050 | -4.74(-9.80%) |
Jun 22, 2020 | 48.43 | 49.88 | 47.56 | 48.38 | 174,659 | +0.14(+0.29%) |
Jun 19, 2020 | 45.45 | 48.89 | 44.83 | 48.24 | 187,000 | +3.04(+6.73%) |
Jun 18, 2020 | 43.07 | 45.91 | 43.07 | 45.20 | 134,642 | +1.73(+3.98%) |
Jun 17, 2020 | 43.56 | 44.98 | 42.95 | 43.47 | 246,223 | -0.48(-1.09%) |
Jun 16, 2020 | 44.38 | 45.29 | 43.04 | 43.95 | 193,843 | +1.28(+3.00%) |
Jun 15, 2020 | 39.76 | 43.64 | 39.76 | 42.67 | 185,653 | +1.93(+4.74%) |
Jun 12, 2020 | 40.54 | 42.06 | 39.19 | 40.74 | 140,000 | +0.78(+1.95%) |
Jun 11, 2020 | 41.82 | 42.57 | 39.62 | 39.96 | 132,252 | -3.06(-7.11%) |
Jun 10, 2020 | 42.92 | 43.27 | 40.78 | 43.02 | 164,803 | +0.27(+0.63%) |
Jun 09, 2020 | 44.27 | 45.50 | 42.48 | 42.75 | 174,799 | -1.79(-4.02%) |
Jun 08, 2020 | 41.84 | 45.17 | 41.11 | 44.54 | 199,890 | +2.82(+6.76%) |
Jun 05, 2020 | 43.77 | 44.75 | 40.00 | 41.72 | 266,700 | -2.30(-5.22%) |
Jun 04, 2020 | 43.74 | 44.79 | 43.35 | 44.02 | 129,073 | +0.02(+0.05%) |
Jun 03, 2020 | 45.29 | 45.76 | 43.27 | 44.00 | 134,526 | -0.90(-2.00%) |
Jun 02, 2020 | 46.63 | 46.84 | 43.40 | 44.90 | 194,336 | -1.51(-3.25%) |