Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 20.70 | 20.70 | 20.32 | 20.46 | 599,752 | -0.39(-1.87%) |
Aug 28, 2020 | 20.36 | 20.88 | 19.98 | 20.85 | 641,600 | +0.80(+3.99%) |
Aug 27, 2020 | 20.42 | 20.42 | 20.03 | 20.05 | 388,179 | -0.14(-0.69%) |
Aug 26, 2020 | 20.13 | 20.39 | 20.12 | 20.19 | 269,508 | -0.08(-0.39%) |
Aug 25, 2020 | 20.30 | 20.46 | 19.96 | 20.27 | 551,871 | +0.19(+0.95%) |
Aug 24, 2020 | 20.33 | 20.33 | 19.83 | 20.08 | 893,689 | -0.04(-0.20%) |
Aug 21, 2020 | 20.41 | 20.62 | 19.93 | 20.12 | 572,900 | -0.53(-2.57%) |
Aug 20, 2020 | 20.03 | 20.75 | 20.01 | 20.65 | 692,852 | +0.32(+1.57%) |
Aug 19, 2020 | 20.53 | 20.73 | 20.33 | 20.33 | 339,326 | -0.07(-0.34%) |
Aug 18, 2020 | 20.67 | 20.82 | 20.36 | 20.40 | 429,835 | -0.35(-1.69%) |
Aug 17, 2020 | 20.98 | 21.16 | 20.68 | 20.75 | 478,140 | -0.11(-0.53%) |
Aug 14, 2020 | 20.61 | 21.07 | 20.56 | 20.86 | 588,400 | +0.05(+0.24%) |
Aug 13, 2020 | 20.93 | 21.13 | 20.50 | 20.81 | 1,046,973 | -0.22(-1.05%) |
Aug 12, 2020 | 21.62 | 21.90 | 21.02 | 21.03 | 913,163 | -0.51(-2.37%) |
Aug 11, 2020 | 22.00 | 22.02 | 21.44 | 21.54 | 1,337,754 | -0.17(-0.78%) |
Aug 10, 2020 | 21.50 | 21.98 | 21.17 | 21.71 | 1,799,100 | +0.66(+3.14%) |
Aug 07, 2020 | 20.19 | 21.30 | 20.08 | 21.05 | 4,740,700 | -0.65(-3.00%) |
Aug 06, 2020 | 20.68 | 21.77 | 20.64 | 21.70 | 843,784 | +1.00(+4.83%) |
Aug 05, 2020 | 21.73 | 21.89 | 20.43 | 20.70 | 1,083,026 | -0.60(-2.82%) |
Aug 04, 2020 | 21.00 | 21.94 | 20.35 | 21.30 | 1,371,415 | +1.70(+8.67%) |
Aug 03, 2020 | 19.35 | 19.71 | 19.01 | 19.60 | 437,726 | +0.37(+1.92%) |
Jul 31, 2020 | 19.34 | 19.40 | 18.64 | 19.23 | 557,200 | -0.30(-1.54%) |
Jul 30, 2020 | 19.05 | 19.62 | 18.88 | 19.53 | 485,154 | +0.16(+0.83%) |
Jul 29, 2020 | 19.31 | 19.45 | 19.06 | 19.37 | 482,387 | +0.10(+0.52%) |
Jul 28, 2020 | 19.50 | 19.73 | 19.26 | 19.27 | 463,593 | -0.39(-1.98%) |
Jul 27, 2020 | 19.31 | 19.91 | 19.26 | 19.66 | 532,744 | +0.32(+1.65%) |
Jul 24, 2020 | 19.64 | 19.90 | 19.27 | 19.34 | 406,600 | -0.36(-1.83%) |
Jul 23, 2020 | 19.73 | 20.11 | 19.57 | 19.70 | 445,849 | -0.12(-0.61%) |
Jul 22, 2020 | 19.53 | 19.83 | 19.46 | 19.82 | 327,659 | +0.08(+0.41%) |
Jul 21, 2020 | 19.77 | 20.06 | 19.47 | 19.74 | 614,594 | +0.16(+0.82%) |
Jul 20, 2020 | 19.83 | 20.10 | 19.29 | 19.58 | 448,661 | -0.41(-2.05%) |
Jul 17, 2020 | 20.46 | 20.55 | 19.88 | 19.99 | 509,000 | -0.41(-2.01%) |
Jul 16, 2020 | 20.31 | 20.45 | 19.92 | 20.40 | 507,502 | -0.11(-0.54%) |
Jul 15, 2020 | 19.84 | 20.67 | 19.45 | 20.51 | 838,623 | +1.35(+7.05%) |
Jul 14, 2020 | 18.13 | 19.18 | 17.95 | 19.16 | 590,965 | +1.04(+5.74%) |
Jul 13, 2020 | 18.30 | 18.63 | 17.85 | 18.12 | 504,608 | +0.07(+0.39%) |
Jul 10, 2020 | 17.35 | 18.13 | 17.22 | 18.05 | 379,700 | +0.68(+3.91%) |
Jul 09, 2020 | 17.94 | 17.94 | 16.99 | 17.37 | 370,911 | -0.44(-2.47%) |
Jul 08, 2020 | 17.77 | 18.08 | 17.44 | 17.81 | 301,151 | -0.05(-0.28%) |
Jul 07, 2020 | 17.97 | 18.30 | 17.84 | 17.86 | 387,286 | -0.43(-2.35%) |
Jul 06, 2020 | 18.65 | 18.77 | 18.03 | 18.29 | 298,680 | +0.09(+0.49%) |
Jul 02, 2020 | 18.51 | 18.87 | 18.04 | 18.20 | 343,500 | +0.14(+0.78%) |
Jul 01, 2020 | 18.71 | 18.71 | 17.79 | 18.06 | 444,006 | -0.54(-2.90%) |
Jun 30, 2020 | 17.46 | 18.61 | 17.46 | 18.60 | 641,101 | +0.85(+4.79%) |
Jun 29, 2020 | 17.05 | 17.83 | 16.78 | 17.75 | 505,071 | +1.07(+6.41%) |
Jun 26, 2020 | 17.38 | 17.52 | 16.64 | 16.68 | 1,980,100 | -0.89(-5.07%) |
Jun 25, 2020 | 16.95 | 17.58 | 16.81 | 17.57 | 542,182 | +0.46(+2.69%) |
Jun 24, 2020 | 17.59 | 17.73 | 16.80 | 17.11 | 613,535 | -0.84(-4.68%) |
Jun 23, 2020 | 18.46 | 18.52 | 17.89 | 17.95 | 543,138 | -0.23(-1.27%) |
Jun 22, 2020 | 18.05 | 18.19 | 17.91 | 18.18 | 874,773 | -0.11(-0.60%) |
Jun 19, 2020 | 18.51 | 18.71 | 18.00 | 18.29 | 1,137,400 | +0.24(+1.33%) |
Jun 18, 2020 | 17.98 | 18.15 | 17.84 | 18.05 | 652,373 | -0.17(-0.93%) |
Jun 17, 2020 | 18.64 | 18.79 | 17.87 | 18.22 | 809,368 | -0.31(-1.67%) |
Jun 16, 2020 | 19.02 | 19.05 | 18.05 | 18.53 | 781,624 | +0.54(+3.00%) |
Jun 15, 2020 | 16.98 | 18.26 | 16.76 | 17.99 | 572,851 | +0.19(+1.07%) |
Jun 12, 2020 | 17.90 | 17.95 | 17.06 | 17.80 | 559,800 | +0.94(+5.58%) |
Jun 11, 2020 | 17.66 | 17.93 | 16.61 | 16.86 | 730,157 | -1.72(-9.26%) |
Jun 10, 2020 | 19.20 | 19.27 | 18.40 | 18.58 | 609,139 | -0.66(-3.43%) |
Jun 09, 2020 | 19.50 | 19.88 | 19.22 | 19.24 | 669,050 | -0.73(-3.66%) |
Jun 08, 2020 | 20.36 | 20.49 | 19.78 | 19.97 | 752,502 | -0.04(-0.20%) |
Jun 05, 2020 | 20.70 | 20.83 | 19.86 | 20.01 | 650,700 | +0.52(+2.67%) |
Jun 04, 2020 | 19.37 | 19.86 | 19.12 | 19.49 | 506,237 | -0.13(-0.66%) |
Jun 03, 2020 | 19.67 | 20.08 | 19.43 | 19.62 | 579,661 | +0.42(+2.19%) |
Jun 02, 2020 | 19.41 | 19.50 | 18.93 | 19.20 | 421,026 | +0.23(+1.21%) |