Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 22.08 | 22.16 | 21.54 | 21.81 | 281,916 | -0.35(-1.58%) |
Aug 28, 2020 | 21.87 | 22.19 | 21.71 | 22.16 | 52,700 | +0.47(+2.17%) |
Aug 27, 2020 | 21.60 | 22.08 | 21.42 | 21.69 | 56,164 | +0.21(+0.98%) |
Aug 26, 2020 | 21.56 | 22.14 | 21.42 | 21.48 | 60,517 | -0.13(-0.60%) |
Aug 25, 2020 | 21.53 | 21.79 | 21.31 | 21.61 | 58,818 | +0.41(+1.93%) |
Aug 24, 2020 | 21.79 | 21.98 | 20.91 | 21.20 | 63,402 | -0.44(-2.03%) |
Aug 21, 2020 | 21.20 | 21.95 | 21.05 | 21.64 | 132,800 | +0.31(+1.45%) |
Aug 20, 2020 | 21.16 | 21.50 | 21.05 | 21.33 | 34,033 | -0.08(-0.37%) |
Aug 19, 2020 | 21.66 | 22.18 | 21.30 | 21.41 | 66,671 | -0.07(-0.33%) |
Aug 18, 2020 | 21.78 | 21.78 | 21.36 | 21.48 | 53,269 | -0.48(-2.19%) |
Aug 17, 2020 | 22.00 | 22.31 | 21.66 | 21.96 | 67,832 | +0.00(+0.00%) |
Aug 14, 2020 | 21.38 | 22.06 | 20.74 | 21.96 | 46,500 | +0.58(+2.71%) |
Aug 13, 2020 | 21.48 | 21.91 | 21.21 | 21.38 | 46,823 | -0.32(-1.47%) |
Aug 12, 2020 | 21.88 | 22.23 | 21.53 | 21.70 | 65,284 | +0.25(+1.17%) |
Aug 11, 2020 | 22.16 | 22.59 | 21.43 | 21.45 | 87,218 | -0.40(-1.83%) |
Aug 10, 2020 | 19.97 | 22.91 | 19.97 | 21.85 | 99,100 | +1.77(+8.81%) |
Aug 07, 2020 | 19.11 | 21.41 | 18.66 | 20.08 | 102,500 | +1.68(+9.13%) |
Aug 06, 2020 | 18.05 | 18.63 | 17.83 | 18.40 | 59,701 | +0.34(+1.88%) |
Aug 05, 2020 | 17.89 | 18.07 | 17.47 | 18.06 | 48,319 | +0.45(+2.56%) |
Aug 04, 2020 | 17.21 | 17.70 | 17.15 | 17.61 | 63,420 | +0.35(+2.03%) |
Aug 03, 2020 | 17.31 | 17.62 | 17.16 | 17.26 | 29,835 | +0.05(+0.29%) |
Jul 31, 2020 | 17.62 | 17.77 | 16.72 | 17.21 | 62,600 | -0.66(-3.69%) |
Jul 30, 2020 | 17.18 | 17.91 | 17.09 | 17.87 | 40,583 | +0.24(+1.36%) |
Jul 29, 2020 | 16.87 | 17.68 | 16.87 | 17.63 | 51,778 | +0.76(+4.51%) |
Jul 28, 2020 | 17.70 | 17.74 | 16.80 | 16.87 | 50,690 | -0.89(-5.01%) |
Jul 27, 2020 | 17.92 | 17.92 | 17.27 | 17.76 | 207,393 | -0.03(-0.17%) |
Jul 24, 2020 | 17.52 | 17.93 | 17.52 | 17.79 | 145,000 | +0.12(+0.68%) |
Jul 23, 2020 | 16.85 | 17.79 | 16.80 | 17.67 | 72,132 | +0.67(+3.94%) |
Jul 22, 2020 | 16.63 | 17.23 | 16.63 | 17.00 | 36,990 | +0.10(+0.59%) |
Jul 21, 2020 | 17.32 | 17.50 | 16.79 | 16.90 | 61,401 | -0.18(-1.05%) |
Jul 20, 2020 | 17.06 | 17.18 | 16.85 | 17.08 | 33,377 | -0.10(-0.58%) |
Jul 17, 2020 | 17.31 | 17.71 | 17.08 | 17.18 | 29,200 | -0.16(-0.92%) |
Jul 16, 2020 | 18.03 | 18.05 | 17.21 | 17.34 | 43,788 | -0.71(-3.93%) |
Jul 15, 2020 | 17.00 | 18.23 | 17.00 | 18.05 | 74,815 | +1.13(+6.68%) |
Jul 14, 2020 | 16.55 | 16.99 | 16.46 | 16.92 | 103,168 | +0.37(+2.24%) |
Jul 13, 2020 | 16.66 | 16.95 | 16.23 | 16.55 | 111,944 | +0.17(+1.04%) |
Jul 10, 2020 | 15.56 | 16.45 | 15.56 | 16.38 | 43,400 | +0.75(+4.80%) |
Jul 09, 2020 | 16.01 | 16.09 | 15.51 | 15.63 | 60,701 | -0.51(-3.16%) |
Jul 08, 2020 | 16.19 | 16.58 | 15.83 | 16.14 | 34,357 | -0.18(-1.10%) |
Jul 07, 2020 | 16.55 | 16.85 | 16.26 | 16.32 | 37,601 | -0.47(-2.80%) |
Jul 06, 2020 | 16.83 | 17.11 | 16.61 | 16.79 | 47,500 | +0.39(+2.38%) |
Jul 02, 2020 | 16.93 | 16.93 | 16.31 | 16.40 | 36,000 | -0.06(-0.36%) |
Jul 01, 2020 | 16.87 | 17.02 | 16.42 | 16.46 | 44,503 | -0.20(-1.20%) |
Jun 30, 2020 | 16.66 | 16.88 | 16.33 | 16.66 | 86,621 | -0.20(-1.19%) |
Jun 29, 2020 | 16.23 | 17.16 | 15.89 | 16.86 | 47,612 | +0.99(+6.24%) |
Jun 26, 2020 | 16.25 | 16.53 | 15.58 | 15.87 | 143,700 | -0.64(-3.88%) |
Jun 25, 2020 | 15.96 | 16.54 | 15.69 | 16.51 | 63,716 | +0.44(+2.74%) |
Jun 24, 2020 | 16.41 | 16.41 | 15.95 | 16.07 | 73,409 | -0.64(-3.83%) |
Jun 23, 2020 | 16.37 | 16.92 | 16.11 | 16.71 | 79,186 | +0.74(+4.63%) |
Jun 22, 2020 | 16.25 | 16.47 | 15.81 | 15.97 | 121,504 | -0.50(-3.04%) |
Jun 19, 2020 | 17.14 | 17.20 | 16.15 | 16.47 | 202,200 | -0.50(-2.95%) |
Jun 18, 2020 | 17.15 | 17.68 | 16.91 | 16.97 | 97,758 | -0.48(-2.75%) |
Jun 17, 2020 | 17.50 | 17.73 | 17.10 | 17.45 | 118,878 | +0.11(+0.63%) |
Jun 16, 2020 | 19.06 | 19.27 | 17.16 | 17.34 | 227,817 | -1.00(-5.45%) |
Jun 15, 2020 | 18.20 | 18.44 | 15.84 | 18.34 | 331,951 | -1.03(-5.32%) |
Jun 12, 2020 | 19.33 | 19.69 | 18.41 | 19.37 | 57,700 | +1.03(+5.62%) |
Jun 11, 2020 | 19.35 | 19.65 | 18.22 | 18.34 | 97,650 | -1.95(-9.61%) |
Jun 10, 2020 | 21.35 | 21.35 | 20.05 | 20.29 | 58,631 | -1.17(-5.45%) |
Jun 09, 2020 | 21.35 | 21.72 | 20.75 | 21.46 | 77,866 | -0.39(-1.78%) |
Jun 08, 2020 | 22.51 | 22.82 | 21.77 | 21.85 | 80,915 | -0.02(-0.09%) |
Jun 05, 2020 | 20.75 | 22.68 | 20.62 | 21.87 | 91,000 | +1.94(+9.73%) |
Jun 04, 2020 | 19.73 | 20.20 | 19.39 | 19.93 | 85,669 | -0.04(-0.20%) |
Jun 03, 2020 | 19.91 | 20.34 | 19.69 | 19.97 | 64,943 | +0.53(+2.73%) |
Jun 02, 2020 | 18.94 | 19.70 | 18.64 | 19.44 | 80,217 | +0.86(+4.63%) |