Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 15.67 | 15.79 | 15.06 | 15.35 | 1,175,412 | +0.10(+0.66%) |
Aug 28, 2020 | 15.08 | 15.40 | 14.88 | 15.25 | 287,100 | +0.09(+0.59%) |
Aug 27, 2020 | 15.47 | 15.53 | 14.83 | 15.16 | 424,923 | -0.35(-2.26%) |
Aug 26, 2020 | 15.62 | 15.77 | 15.29 | 15.51 | 364,148 | -0.11(-0.70%) |
Aug 25, 2020 | 15.47 | 15.66 | 15.12 | 15.62 | 377,315 | +0.08(+0.51%) |
Aug 24, 2020 | 15.42 | 15.72 | 15.10 | 15.54 | 541,280 | +0.16(+1.04%) |
Aug 21, 2020 | 16.15 | 16.35 | 15.33 | 15.38 | 464,900 | -0.90(-5.53%) |
Aug 20, 2020 | 15.73 | 16.32 | 15.50 | 16.28 | 702,530 | +0.43(+2.71%) |
Aug 19, 2020 | 15.80 | 15.96 | 15.60 | 15.85 | 595,079 | +0.05(+0.32%) |
Aug 18, 2020 | 17.04 | 17.04 | 15.69 | 15.80 | 876,733 | -0.91(-5.45%) |
Aug 17, 2020 | 16.16 | 16.93 | 16.01 | 16.71 | 1,088,539 | +0.87(+5.49%) |
Aug 14, 2020 | 16.40 | 16.46 | 15.59 | 15.84 | 754,500 | -0.46(-2.82%) |
Aug 13, 2020 | 16.10 | 16.71 | 16.05 | 16.30 | 717,974 | +0.16(+0.99%) |
Aug 12, 2020 | 15.69 | 16.30 | 15.53 | 16.14 | 741,755 | +0.37(+2.35%) |
Aug 11, 2020 | 15.50 | 16.12 | 15.02 | 15.77 | 990,060 | +0.53(+3.48%) |
Aug 10, 2020 | 15.73 | 16.34 | 15.17 | 15.24 | 734,201 | -0.41(-2.62%) |
Aug 07, 2020 | 16.42 | 16.81 | 15.29 | 15.65 | 1,347,500 | -0.76(-4.63%) |
Aug 06, 2020 | 16.61 | 17.35 | 15.70 | 16.41 | 894,245 | +0.84(+5.39%) |
Aug 05, 2020 | 15.50 | 15.83 | 15.04 | 15.57 | 753,401 | +0.18(+1.17%) |
Aug 04, 2020 | 15.70 | 15.72 | 14.91 | 15.39 | 695,545 | +0.05(+0.33%) |
Aug 03, 2020 | 15.00 | 15.47 | 14.50 | 15.34 | 516,439 | +0.67(+4.57%) |
Jul 31, 2020 | 15.81 | 15.99 | 14.46 | 14.67 | 632,000 | -1.15(-7.27%) |
Jul 30, 2020 | 16.00 | 16.34 | 15.55 | 15.82 | 557,086 | -0.36(-2.22%) |
Jul 29, 2020 | 16.79 | 17.06 | 16.04 | 16.18 | 469,158 | -0.46(-2.76%) |
Jul 28, 2020 | 17.78 | 18.00 | 16.60 | 16.64 | 519,057 | -1.35(-7.50%) |
Jul 27, 2020 | 17.51 | 18.00 | 17.25 | 17.99 | 255,001 | +0.45(+2.57%) |
Jul 24, 2020 | 18.11 | 18.20 | 17.27 | 17.54 | 442,000 | -0.73(-4.00%) |
Jul 23, 2020 | 18.73 | 18.90 | 18.00 | 18.27 | 507,336 | +0.12(+0.66%) |
Jul 22, 2020 | 18.08 | 18.56 | 17.55 | 18.15 | 462,807 | -0.11(-0.60%) |
Jul 21, 2020 | 19.24 | 19.24 | 18.13 | 18.26 | 463,268 | -0.79(-4.15%) |
Jul 20, 2020 | 19.14 | 19.52 | 18.79 | 19.05 | 371,156 | -0.04(-0.21%) |
Jul 17, 2020 | 19.42 | 19.72 | 18.92 | 19.09 | 476,800 | -0.30(-1.55%) |
Jul 16, 2020 | 20.18 | 20.30 | 19.24 | 19.39 | 411,222 | -1.15(-5.60%) |
Jul 15, 2020 | 21.12 | 21.36 | 20.39 | 20.54 | 429,192 | +0.03(+0.15%) |
Jul 14, 2020 | 20.11 | 20.54 | 19.67 | 20.51 | 371,342 | +0.41(+2.04%) |
Jul 13, 2020 | 20.62 | 21.55 | 20.09 | 20.10 | 444,963 | -0.29(-1.40%) |
Jul 10, 2020 | 21.31 | 21.73 | 20.29 | 20.39 | 536,200 | -0.96(-4.52%) |
Jul 09, 2020 | 21.38 | 21.87 | 21.26 | 21.35 | 496,029 | -0.18(-0.84%) |
Jul 08, 2020 | 21.38 | 21.68 | 20.52 | 21.53 | 446,894 | +0.37(+1.75%) |
Jul 07, 2020 | 19.71 | 21.45 | 19.31 | 21.16 | 726,268 | +1.38(+6.98%) |
Jul 06, 2020 | 21.81 | 22.18 | 19.66 | 19.78 | 1,050,942 | -1.76(-8.17%) |
Jul 02, 2020 | 24.46 | 24.51 | 21.48 | 21.54 | 1,178,300 | -2.21(-9.31%) |
Jul 01, 2020 | 25.11 | 25.18 | 23.53 | 23.75 | 669,462 | -0.51(-2.10%) |
Jun 30, 2020 | 23.83 | 24.35 | 23.51 | 24.26 | 397,912 | +0.09(+0.37%) |
Jun 29, 2020 | 24.25 | 25.37 | 23.67 | 24.17 | 432,575 | +0.21(+0.88%) |
Jun 26, 2020 | 24.76 | 25.23 | 23.71 | 23.96 | 862,300 | -0.41(-1.68%) |
Jun 25, 2020 | 23.20 | 24.74 | 22.98 | 24.37 | 557,260 | +1.23(+5.32%) |
Jun 24, 2020 | 23.79 | 24.43 | 22.62 | 23.14 | 489,702 | -0.89(-3.70%) |
Jun 23, 2020 | 24.65 | 25.79 | 23.81 | 24.03 | 570,331 | -0.15(-0.62%) |
Jun 22, 2020 | 24.05 | 24.26 | 23.16 | 24.18 | 709,734 | +0.44(+1.85%) |
Jun 19, 2020 | 22.25 | 23.77 | 22.12 | 23.74 | 875,200 | +1.79(+8.15%) |
Jun 18, 2020 | 21.24 | 22.08 | 21.24 | 21.95 | 427,082 | +0.42(+1.95%) |
Jun 17, 2020 | 21.05 | 21.95 | 21.00 | 21.53 | 512,228 | +0.48(+2.28%) |
Jun 16, 2020 | 20.31 | 21.62 | 19.99 | 21.05 | 498,028 | +1.49(+7.62%) |
Jun 15, 2020 | 17.89 | 19.57 | 17.79 | 19.56 | 435,066 | +1.11(+6.04%) |
Jun 12, 2020 | 18.47 | 18.99 | 17.60 | 18.45 | 490,500 | +0.86(+4.86%) |
Jun 11, 2020 | 18.74 | 19.20 | 17.22 | 17.59 | 649,546 | -2.07(-10.55%) |
Jun 10, 2020 | 19.68 | 20.20 | 19.16 | 19.66 | 598,484 | +0.02(+0.08%) |
Jun 09, 2020 | 19.48 | 20.03 | 19.28 | 19.65 | 292,110 | +0.34(+1.76%) |
Jun 08, 2020 | 20.22 | 20.46 | 19.02 | 19.31 | 802,627 | -0.56(-2.82%) |
Jun 05, 2020 | 18.56 | 21.24 | 18.30 | 19.87 | 1,245,600 | +1.60(+8.76%) |
Jun 04, 2020 | 18.00 | 19.10 | 17.80 | 18.27 | 736,099 | +0.08(+0.44%) |
Jun 03, 2020 | 18.73 | 18.98 | 17.72 | 18.19 | 604,453 | -0.46(-2.47%) |
Jun 02, 2020 | 17.74 | 19.05 | 17.62 | 18.65 | 537,529 | +1.04(+5.91%) |