Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 18.29 | 18.37 | 17.96 | 18.22 | 304,770 | +0.01(+0.05%) |
Aug 28, 2020 | 18.22 | 18.42 | 17.85 | 18.21 | 372,300 | +0.06(+0.33%) |
Aug 27, 2020 | 18.66 | 18.96 | 17.86 | 18.15 | 338,070 | -0.40(-2.16%) |
Aug 26, 2020 | 18.63 | 18.99 | 18.31 | 18.55 | 403,395 | -0.24(-1.28%) |
Aug 25, 2020 | 18.43 | 18.88 | 18.07 | 18.79 | 349,945 | +0.49(+2.68%) |
Aug 24, 2020 | 18.45 | 18.60 | 17.75 | 18.30 | 638,689 | -0.05(-0.27%) |
Aug 21, 2020 | 19.32 | 19.49 | 18.25 | 18.35 | 642,100 | -0.99(-5.12%) |
Aug 20, 2020 | 19.24 | 19.55 | 19.12 | 19.34 | 342,449 | +0.02(+0.10%) |
Aug 19, 2020 | 19.68 | 19.76 | 19.22 | 19.32 | 373,430 | -0.25(-1.28%) |
Aug 18, 2020 | 20.01 | 20.18 | 19.30 | 19.57 | 489,115 | -0.47(-2.35%) |
Aug 17, 2020 | 19.38 | 20.65 | 19.35 | 20.04 | 542,139 | +0.69(+3.57%) |
Aug 14, 2020 | 19.67 | 19.67 | 18.89 | 19.35 | 430,800 | -0.43(-2.17%) |
Aug 13, 2020 | 19.35 | 19.89 | 19.27 | 19.78 | 454,054 | +0.43(+2.22%) |
Aug 12, 2020 | 19.00 | 19.84 | 18.71 | 19.35 | 593,622 | +0.42(+2.22%) |
Aug 11, 2020 | 19.46 | 20.65 | 18.51 | 18.93 | 843,206 | -0.53(-2.72%) |
Aug 10, 2020 | 20.00 | 20.20 | 18.04 | 19.46 | 2,399,038 | -1.45(-6.93%) |
Aug 07, 2020 | 20.64 | 21.14 | 20.40 | 20.91 | 637,100 | +0.33(+1.60%) |
Aug 06, 2020 | 20.79 | 21.06 | 20.41 | 20.58 | 356,881 | -0.12(-0.58%) |
Aug 05, 2020 | 20.37 | 20.96 | 20.37 | 20.70 | 429,653 | +0.33(+1.62%) |
Aug 04, 2020 | 20.91 | 21.11 | 19.99 | 20.37 | 630,949 | -0.53(-2.54%) |
Aug 03, 2020 | 19.96 | 21.00 | 19.88 | 20.90 | 633,250 | +1.07(+5.42%) |
Jul 31, 2020 | 20.71 | 20.83 | 19.70 | 19.82 | 504,000 | -0.84(-4.04%) |
Jul 30, 2020 | 20.30 | 20.91 | 20.30 | 20.66 | 331,002 | -0.03(-0.14%) |
Jul 29, 2020 | 20.60 | 20.89 | 20.14 | 20.69 | 513,448 | +0.16(+0.78%) |
Jul 28, 2020 | 21.47 | 21.66 | 20.50 | 20.53 | 642,523 | -0.99(-4.60%) |
Jul 27, 2020 | 21.57 | 21.93 | 21.23 | 21.52 | 299,975 | +0.11(+0.51%) |
Jul 24, 2020 | 21.09 | 21.62 | 20.62 | 21.41 | 681,200 | +0.05(+0.23%) |
Jul 23, 2020 | 21.90 | 22.06 | 21.24 | 21.36 | 561,069 | -0.54(-2.47%) |
Jul 22, 2020 | 21.51 | 22.29 | 21.32 | 21.90 | 748,305 | +0.09(+0.41%) |
Jul 21, 2020 | 23.30 | 23.30 | 21.70 | 21.81 | 996,991 | -1.42(-6.11%) |
Jul 20, 2020 | 23.37 | 23.58 | 22.93 | 23.23 | 650,585 | -0.06(-0.26%) |
Jul 17, 2020 | 23.50 | 23.74 | 23.15 | 23.29 | 802,200 | -0.23(-0.98%) |
Jul 16, 2020 | 23.72 | 23.72 | 22.93 | 23.52 | 347,130 | -0.47(-1.96%) |
Jul 15, 2020 | 24.14 | 24.36 | 23.51 | 23.99 | 437,973 | +0.36(+1.52%) |
Jul 14, 2020 | 22.65 | 23.64 | 22.11 | 23.63 | 725,446 | +0.93(+4.10%) |
Jul 13, 2020 | 24.94 | 25.07 | 22.60 | 22.70 | 839,878 | -2.00(-8.12%) |
Jul 10, 2020 | 24.64 | 25.03 | 24.23 | 24.70 | 586,500 | +0.27(+1.13%) |
Jul 09, 2020 | 24.65 | 25.05 | 23.62 | 24.43 | 783,934 | -0.62(-2.48%) |
Jul 08, 2020 | 24.55 | 25.30 | 24.39 | 25.05 | 612,378 | +0.76(+3.13%) |
Jul 07, 2020 | 24.40 | 25.30 | 24.25 | 24.29 | 1,288,300 | +0.74(+3.14%) |
Jul 06, 2020 | 24.38 | 24.77 | 23.38 | 23.55 | 759,688 | -0.66(-2.73%) |
Jul 02, 2020 | 25.35 | 25.43 | 23.90 | 24.21 | 887,200 | -0.98(-3.89%) |
Jul 01, 2020 | 25.45 | 25.60 | 24.95 | 25.19 | 753,889 | -0.48(-1.87%) |
Jun 30, 2020 | 24.88 | 25.79 | 24.69 | 25.67 | 1,115,988 | +0.49(+1.95%) |
Jun 29, 2020 | 27.00 | 27.00 | 24.65 | 25.18 | 1,103,101 | -0.73(-2.82%) |
Jun 26, 2020 | 25.90 | 26.30 | 25.35 | 25.91 | 1,161,900 | -0.29(-1.11%) |
Jun 25, 2020 | 25.68 | 26.75 | 25.50 | 26.20 | 800,336 | +0.34(+1.31%) |
Jun 24, 2020 | 26.45 | 26.70 | 25.03 | 25.86 | 791,976 | -0.78(-2.93%) |
Jun 23, 2020 | 26.06 | 27.65 | 25.58 | 26.64 | 2,656,666 | +0.98(+3.82%) |
Jun 22, 2020 | 25.50 | 25.95 | 24.69 | 25.66 | 885,113 | +0.35(+1.38%) |
Jun 19, 2020 | 24.29 | 25.63 | 24.11 | 25.31 | 2,374,500 | +1.40(+5.86%) |
Jun 18, 2020 | 22.30 | 23.93 | 22.30 | 23.91 | 919,936 | +1.57(+7.03%) |
Jun 17, 2020 | 22.22 | 22.98 | 22.18 | 22.34 | 645,443 | +0.13(+0.59%) |
Jun 16, 2020 | 22.18 | 22.68 | 21.88 | 22.21 | 490,840 | +0.65(+3.01%) |
Jun 15, 2020 | 19.64 | 21.67 | 19.30 | 21.56 | 569,282 | +1.41(+7.00%) |
Jun 12, 2020 | 21.27 | 21.40 | 19.38 | 20.15 | 935,300 | -0.44(-2.14%) |
Jun 11, 2020 | 21.31 | 21.82 | 20.54 | 20.59 | 1,259,546 | -1.59(-7.17%) |
Jun 10, 2020 | 22.12 | 23.19 | 22.01 | 22.18 | 879,148 | +0.03(+0.14%) |
Jun 09, 2020 | 22.06 | 22.59 | 21.70 | 22.15 | 545,294 | -0.22(-0.98%) |
Jun 08, 2020 | 21.61 | 22.66 | 21.61 | 22.37 | 679,358 | +0.78(+3.61%) |
Jun 05, 2020 | 21.80 | 22.26 | 21.34 | 21.59 | 913,400 | +0.22(+1.03%) |
Jun 04, 2020 | 20.74 | 21.87 | 20.74 | 21.37 | 839,676 | +0.64(+3.09%) |
Jun 03, 2020 | 21.71 | 21.73 | 20.49 | 20.73 | 831,886 | -0.71(-3.31%) |
Jun 02, 2020 | 20.82 | 21.79 | 19.92 | 21.44 | 1,574,282 | +0.56(+2.68%) |