Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.40 | 17.55 | 16.70 | 17.10 | 28,437 | -0.30(-1.72%) |
Aug 28, 2020 | 17.30 | 17.70 | 16.70 | 17.40 | 40,130 | +0.30(+1.75%) |
Aug 27, 2020 | 17.50 | 17.60 | 17.05 | 17.10 | 41,821 | -0.60(-3.39%) |
Aug 26, 2020 | 17.40 | 17.90 | 17.22 | 17.70 | 24,938 | +0.30(+1.72%) |
Aug 25, 2020 | 17.30 | 17.55 | 17.10 | 17.40 | 20,451 | +0.30(+1.75%) |
Aug 24, 2020 | 18.30 | 18.40 | 17.10 | 17.10 | 60,126 | -1.10(-6.04%) |
Aug 21, 2020 | 18.40 | 18.40 | 17.60 | 18.20 | 41,700 | -0.20(-1.09%) |
Aug 20, 2020 | 18.60 | 18.80 | 18.10 | 18.40 | 31,146 | -0.40(-2.13%) |
Aug 19, 2020 | 18.80 | 19.10 | 18.70 | 18.80 | 29,847 | +0.00(+0.00%) |
Aug 18, 2020 | 18.70 | 19.20 | 18.60 | 18.80 | 42,953 | -0.10(-0.53%) |
Aug 17, 2020 | 19.20 | 19.40 | 18.80 | 18.90 | 100,227 | -0.30(-1.56%) |
Aug 14, 2020 | 19.20 | 19.43 | 18.80 | 19.20 | 26,900 | +0.00(+0.00%) |
Aug 13, 2020 | 19.20 | 19.50 | 19.10 | 19.20 | 26,907 | +0.00(+0.00%) |
Aug 12, 2020 | 19.70 | 19.95 | 19.10 | 19.20 | 32,544 | -0.20(-1.03%) |
Aug 11, 2020 | 19.10 | 20.50 | 18.90 | 19.40 | 76,671 | +0.30(+1.57%) |
Aug 10, 2020 | 19.10 | 19.20 | 18.80 | 19.10 | 63,420 | +0.20(+1.06%) |
Aug 07, 2020 | 19.20 | 19.40 | 18.80 | 18.90 | 67,970 | -0.10(-0.53%) |
Aug 06, 2020 | 19.30 | 19.70 | 18.90 | 19.00 | 54,485 | -0.20(-1.04%) |
Aug 05, 2020 | 19.20 | 19.40 | 18.50 | 19.20 | 126,060 | +0.00(+0.00%) |
Aug 04, 2020 | 19.60 | 20.00 | 19.10 | 19.20 | 141,991 | -0.20(-1.03%) |
Aug 03, 2020 | 19.60 | 20.20 | 19.30 | 19.40 | 71,766 | +0.10(+0.52%) |
Jul 31, 2020 | 20.40 | 20.40 | 19.20 | 19.30 | 56,780 | -1.00(-4.93%) |
Jul 30, 2020 | 20.70 | 20.80 | 20.00 | 20.30 | 58,246 | +0.00(+0.00%) |
Jul 29, 2020 | 20.50 | 21.00 | 20.20 | 20.30 | 60,421 | +0.40(+2.01%) |
Jul 28, 2020 | 20.50 | 21.00 | 19.40 | 19.90 | 73,307 | -0.80(-3.86%) |
Jul 27, 2020 | 20.00 | 22.50 | 19.80 | 20.70 | 237,951 | +1.30(+6.70%) |
Jul 24, 2020 | 19.20 | 19.90 | 18.70 | 19.40 | 204,250 | +0.00(+0.00%) |
Jul 23, 2020 | 19.60 | 19.90 | 19.30 | 19.40 | 70,921 | +0.40(+2.11%) |
Jul 22, 2020 | 20.00 | 20.00 | 19.00 | 19.00 | 319,424 | -3.30(-14.80%) |
Jul 21, 2020 | 22.20 | 23.00 | 21.80 | 22.30 | 16,380 | +0.50(+2.29%) |
Jul 20, 2020 | 22.30 | 22.50 | 21.50 | 21.80 | 10,238 | -0.90(-3.96%) |
Jul 17, 2020 | 21.70 | 22.90 | 21.70 | 22.70 | 18,550 | +1.00(+4.61%) |
Jul 16, 2020 | 21.00 | 21.80 | 20.80 | 21.70 | 8,259 | +0.70(+3.33%) |
Jul 15, 2020 | 21.00 | 21.60 | 20.30 | 21.00 | 32,124 | +0.00(+0.00%) |
Jul 14, 2020 | 21.90 | 21.90 | 20.30 | 21.00 | 21,398 | -0.90(-4.11%) |
Jul 13, 2020 | 23.70 | 23.70 | 21.80 | 21.90 | 16,880 | -1.40(-6.01%) |
Jul 10, 2020 | 23.00 | 23.50 | 22.80 | 23.30 | 16,790 | +0.00(+0.00%) |
Jul 09, 2020 | 23.90 | 24.00 | 23.30 | 23.30 | 10,032 | -0.70(-2.92%) |
Jul 08, 2020 | 22.90 | 24.10 | 22.90 | 24.00 | 13,571 | +1.30(+5.73%) |
Jul 07, 2020 | 24.50 | 25.00 | 22.70 | 22.70 | 14,987 | -2.00(-8.10%) |
Jul 06, 2020 | 24.80 | 24.80 | 24.30 | 24.70 | 7,725 | +0.40(+1.65%) |
Jul 02, 2020 | 25.20 | 25.20 | 24.05 | 24.30 | 5,460 | -0.40(-1.62%) |
Jul 01, 2020 | 24.90 | 25.00 | 24.60 | 24.70 | 8,360 | -0.30(-1.20%) |
Jun 30, 2020 | 24.60 | 25.40 | 24.20 | 25.00 | 13,263 | +0.30(+1.21%) |
Jun 29, 2020 | 25.40 | 25.70 | 23.50 | 24.70 | 18,983 | -0.50(-1.98%) |
Jun 26, 2020 | 25.70 | 26.00 | 24.90 | 25.20 | 69,900 | -0.80(-3.08%) |
Jun 25, 2020 | 24.50 | 26.05 | 24.50 | 26.00 | 16,191 | +1.50(+6.12%) |
Jun 24, 2020 | 25.00 | 25.90 | 24.30 | 24.50 | 10,897 | -0.80(-3.16%) |
Jun 23, 2020 | 25.90 | 26.25 | 24.40 | 25.30 | 18,906 | -0.50(-1.94%) |
Jun 22, 2020 | 25.00 | 26.30 | 25.00 | 25.80 | 12,419 | +0.80(+3.20%) |
Jun 19, 2020 | 25.20 | 26.75 | 25.00 | 25.00 | 28,750 | -0.10(-0.40%) |
Jun 18, 2020 | 25.10 | 26.40 | 25.10 | 25.10 | 20,450 | -0.05(-0.20%) |
Jun 17, 2020 | 25.90 | 26.20 | 25.10 | 25.15 | 8,226 | -1.15(-4.37%) |
Jun 16, 2020 | 26.30 | 26.50 | 24.40 | 26.30 | 10,814 | +1.10(+4.37%) |
Jun 15, 2020 | 24.10 | 25.20 | 23.60 | 25.20 | 8,247 | +0.30(+1.20%) |
Jun 12, 2020 | 23.80 | 25.50 | 23.80 | 24.90 | 12,520 | +1.80(+7.79%) |
Jun 11, 2020 | 25.20 | 25.40 | 22.80 | 23.10 | 21,188 | -2.70(-10.47%) |
Jun 10, 2020 | 26.50 | 26.80 | 25.20 | 25.80 | 10,877 | -1.00(-3.73%) |
Jun 09, 2020 | 26.30 | 27.40 | 25.60 | 26.80 | 13,503 | +0.30(+1.13%) |
Jun 08, 2020 | 26.60 | 26.90 | 26.30 | 26.50 | 15,240 | -0.20(-0.75%) |
Jun 05, 2020 | 26.90 | 27.70 | 26.30 | 26.70 | 15,070 | +0.50(+1.91%) |
Jun 04, 2020 | 26.00 | 26.50 | 25.30 | 26.20 | 10,930 | -0.30(-1.13%) |
Jun 03, 2020 | 27.90 | 28.40 | 26.30 | 26.50 | 25,865 | -1.10(-3.99%) |
Jun 02, 2020 | 26.40 | 27.70 | 25.80 | 27.60 | 19,141 | +1.20(+4.55%) |