Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 30.90 | 32.01 | 30.03 | 31.77 | 1,314,094 | +0.88(+2.84%) |
Aug 28, 2020 | 30.80 | 31.33 | 29.23 | 30.90 | 2,394,454 | +2.24(+7.81%) |
Aug 27, 2020 | 28.10 | 29.20 | 27.82 | 28.66 | 1,250,762 | +0.61(+2.17%) |
Aug 26, 2020 | 26.65 | 28.50 | 25.63 | 28.05 | 1,401,157 | +3.01(+12.02%) |
Aug 25, 2020 | 25.94 | 26.06 | 24.76 | 25.04 | 454,000 | -0.86(-3.31%) |
Aug 24, 2020 | 24.41 | 25.95 | 24.19 | 25.90 | 812,349 | +1.61(+6.62%) |
Aug 21, 2020 | 23.95 | 24.48 | 23.68 | 24.29 | 628,781 | +0.20(+0.83%) |
Aug 20, 2020 | 24.07 | 24.42 | 23.69 | 24.09 | 551,270 | -0.33(-1.36%) |
Aug 19, 2020 | 23.92 | 24.67 | 23.69 | 24.42 | 449,391 | +0.46(+1.91%) |
Aug 18, 2020 | 24.71 | 24.71 | 23.53 | 23.97 | 405,151 | -0.64(-2.59%) |
Aug 17, 2020 | 25.29 | 25.29 | 24.04 | 24.60 | 353,615 | -0.59(-2.34%) |
Aug 14, 2020 | 24.33 | 25.19 | 23.96 | 25.19 | 386,490 | +0.70(+2.84%) |
Aug 13, 2020 | 24.31 | 24.74 | 24.05 | 24.50 | 315,065 | +0.12(+0.51%) |
Aug 12, 2020 | 24.46 | 24.46 | 23.59 | 24.38 | 205,739 | +0.15(+0.63%) |
Aug 11, 2020 | 24.24 | 24.59 | 23.91 | 24.22 | 320,017 | +0.33(+1.37%) |
Aug 10, 2020 | 23.43 | 24.09 | 23.29 | 23.89 | 366,441 | +0.22(+0.95%) |
Aug 07, 2020 | 23.43 | 23.99 | 22.98 | 23.67 | 340,594 | +0.18(+0.77%) |
Aug 06, 2020 | 23.27 | 23.93 | 23.02 | 23.49 | 434,427 | -0.32(-1.36%) |
Aug 05, 2020 | 23.18 | 24.19 | 23.17 | 23.81 | 303,772 | +0.84(+3.65%) |
Aug 04, 2020 | 22.25 | 23.19 | 22.18 | 22.98 | 286,784 | +0.80(+3.61%) |
Aug 03, 2020 | 22.10 | 22.24 | 21.00 | 22.18 | 420,299 | +0.10(+0.43%) |
Jul 31, 2020 | 23.40 | 23.59 | 21.94 | 22.08 | 384,179 | -1.39(-5.92%) |
Jul 30, 2020 | 24.09 | 24.38 | 23.39 | 23.47 | 266,648 | -0.97(-3.97%) |
Jul 29, 2020 | 23.56 | 24.65 | 23.56 | 24.44 | 419,034 | +1.01(+4.31%) |
Jul 28, 2020 | 23.37 | 23.68 | 23.08 | 23.43 | 306,695 | +0.04(+0.16%) |
Jul 27, 2020 | 23.08 | 23.75 | 22.64 | 23.39 | 376,914 | +0.76(+3.37%) |
Jul 24, 2020 | 22.92 | 23.22 | 22.59 | 22.63 | 317,909 | -0.60(-2.58%) |
Jul 23, 2020 | 23.67 | 23.80 | 22.79 | 23.23 | 434,650 | -0.43(-1.81%) |
Jul 22, 2020 | 23.71 | 24.73 | 23.32 | 23.66 | 582,448 | -0.50(-2.09%) |
Jul 21, 2020 | 25.54 | 27.03 | 23.72 | 24.17 | 2,587,042 | +2.75(+12.85%) |
Jul 20, 2020 | 22.14 | 22.54 | 21.08 | 21.41 | 548,847 | -0.76(-3.44%) |
Jul 17, 2020 | 22.65 | 22.85 | 22.00 | 22.18 | 286,296 | -0.29(-1.27%) |
Jul 16, 2020 | 21.82 | 22.58 | 21.78 | 22.46 | 165,141 | +0.25(+1.11%) |
Jul 15, 2020 | 21.61 | 22.25 | 21.32 | 22.21 | 273,422 | +1.32(+6.34%) |
Jul 14, 2020 | 20.63 | 20.94 | 20.32 | 20.89 | 258,320 | +0.25(+1.20%) |
Jul 13, 2020 | 21.55 | 21.61 | 20.60 | 20.64 | 289,899 | -0.85(-3.94%) |
Jul 10, 2020 | 21.04 | 21.79 | 20.75 | 21.49 | 251,218 | +0.90(+4.39%) |
Jul 09, 2020 | 21.79 | 21.79 | 20.42 | 20.59 | 278,351 | -1.10(-5.09%) |
Jul 08, 2020 | 21.72 | 21.74 | 21.16 | 21.69 | 216,823 | -0.03(-0.13%) |
Jul 07, 2020 | 22.13 | 22.64 | 21.68 | 21.72 | 399,629 | -0.76(-3.37%) |
Jul 06, 2020 | 22.48 | 22.78 | 22.03 | 22.48 | 506,565 | +0.60(+2.72%) |
Jul 02, 2020 | 21.59 | 22.96 | 21.43 | 21.88 | 847,653 | +2.09(+10.59%) |
Jul 01, 2020 | 20.02 | 20.39 | 19.41 | 19.79 | 388,137 | -0.15(-0.76%) |
Jun 30, 2020 | 19.99 | 20.32 | 19.58 | 19.94 | 286,318 | -0.20(-0.99%) |
Jun 29, 2020 | 19.76 | 20.33 | 19.11 | 20.14 | 344,032 | +0.72(+3.73%) |
Jun 26, 2020 | 19.72 | 19.91 | 18.70 | 19.41 | 736,011 | -0.42(-2.11%) |
Jun 25, 2020 | 19.48 | 19.84 | 18.91 | 19.83 | 337,523 | +0.21(+1.07%) |
Jun 24, 2020 | 20.14 | 20.33 | 19.05 | 19.62 | 304,710 | -0.71(-3.51%) |
Jun 23, 2020 | 20.36 | 20.66 | 19.24 | 20.34 | 420,301 | +0.35(+1.76%) |
Jun 22, 2020 | 18.31 | 20.11 | 17.96 | 19.99 | 468,308 | +1.52(+8.22%) |
Jun 19, 2020 | 19.55 | 19.80 | 18.22 | 18.47 | 799,446 | -1.00(-5.16%) |
Jun 18, 2020 | 19.29 | 19.75 | 19.02 | 19.47 | 247,426 | +0.03(+0.15%) |
Jun 17, 2020 | 19.80 | 19.91 | 19.20 | 19.44 | 298,759 | -0.46(-2.30%) |
Jun 16, 2020 | 20.66 | 20.66 | 19.52 | 19.90 | 360,279 | +0.21(+1.06%) |
Jun 15, 2020 | 18.62 | 19.77 | 18.12 | 19.69 | 545,723 | +0.37(+1.92%) |
Jun 12, 2020 | 18.93 | 19.41 | 18.05 | 19.32 | 708,075 | +1.27(+7.01%) |
Jun 11, 2020 | 18.49 | 19.05 | 17.92 | 18.05 | 342,503 | -1.73(-8.76%) |
Jun 10, 2020 | 19.99 | 20.47 | 19.20 | 19.79 | 489,578 | -0.39(-1.93%) |
Jun 09, 2020 | 20.08 | 20.60 | 19.29 | 20.18 | 384,410 | -0.42(-2.03%) |
Jun 08, 2020 | 19.79 | 20.69 | 19.79 | 20.60 | 279,820 | +1.21(+6.24%) |
Jun 05, 2020 | 20.12 | 20.39 | 19.33 | 19.39 | 339,124 | +0.18(+0.94%) |
Jun 04, 2020 | 18.58 | 19.41 | 18.38 | 19.20 | 353,620 | +0.39(+2.07%) |
Jun 03, 2020 | 18.78 | 19.20 | 18.53 | 18.81 | 386,144 | +0.43(+2.33%) |
Jun 02, 2020 | 18.46 | 18.98 | 18.28 | 18.39 | 439,462 | +0.28(+1.52%) |