Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.63 | 17.77 | 17.34 | 17.35 | 174,676 | -0.37(-2.11%) |
Aug 28, 2020 | 18.03 | 18.10 | 17.52 | 17.72 | 138,870 | -0.16(-0.91%) |
Aug 27, 2020 | 17.65 | 18.54 | 17.39 | 17.89 | 183,773 | +0.49(+2.81%) |
Aug 26, 2020 | 17.86 | 17.86 | 17.33 | 17.40 | 108,743 | -0.51(-2.83%) |
Aug 25, 2020 | 18.20 | 18.31 | 17.74 | 17.90 | 133,170 | -0.08(-0.43%) |
Aug 24, 2020 | 17.59 | 18.01 | 17.26 | 17.98 | 276,436 | +0.63(+3.61%) |
Aug 21, 2020 | 17.49 | 17.65 | 17.19 | 17.35 | 215,929 | -0.33(-1.85%) |
Aug 20, 2020 | 17.67 | 17.86 | 17.61 | 17.68 | 73,676 | -0.28(-1.58%) |
Aug 19, 2020 | 18.07 | 18.22 | 17.85 | 17.96 | 135,422 | +0.03(+0.19%) |
Aug 18, 2020 | 18.62 | 18.62 | 17.89 | 17.93 | 97,315 | -0.56(-3.02%) |
Aug 17, 2020 | 18.75 | 18.75 | 18.26 | 18.49 | 111,476 | -0.23(-1.24%) |
Aug 14, 2020 | 18.26 | 18.83 | 18.16 | 18.72 | 101,620 | +0.21(+1.16%) |
Aug 13, 2020 | 18.73 | 18.88 | 18.43 | 18.50 | 107,124 | -0.46(-2.45%) |
Aug 12, 2020 | 19.56 | 19.56 | 18.68 | 18.97 | 151,687 | -0.06(-0.32%) |
Aug 11, 2020 | 19.16 | 19.60 | 18.89 | 19.03 | 164,482 | +0.29(+1.54%) |
Aug 10, 2020 | 18.21 | 19.20 | 18.07 | 18.74 | 280,607 | +0.56(+3.08%) |
Aug 07, 2020 | 17.25 | 18.18 | 17.09 | 18.18 | 145,694 | +0.77(+4.43%) |
Aug 06, 2020 | 17.61 | 17.64 | 17.00 | 17.41 | 144,164 | -0.14(-0.80%) |
Aug 05, 2020 | 17.04 | 17.66 | 16.67 | 17.55 | 347,098 | +0.67(+3.94%) |
Aug 04, 2020 | 17.44 | 17.52 | 16.60 | 16.88 | 287,794 | -0.73(-4.14%) |
Aug 03, 2020 | 18.30 | 18.30 | 17.61 | 17.61 | 274,949 | -0.63(-3.44%) |
Jul 31, 2020 | 18.00 | 18.28 | 17.64 | 18.24 | 348,911 | +0.31(+1.70%) |
Jul 30, 2020 | 18.66 | 19.45 | 17.71 | 17.93 | 560,676 | -2.25(-11.14%) |
Jul 29, 2020 | 19.49 | 20.18 | 19.18 | 20.18 | 106,646 | +0.72(+3.71%) |
Jul 28, 2020 | 19.38 | 19.68 | 19.33 | 19.46 | 128,050 | +0.01(+0.04%) |
Jul 27, 2020 | 19.71 | 19.94 | 19.33 | 19.45 | 116,984 | -0.38(-1.92%) |
Jul 24, 2020 | 20.27 | 20.45 | 19.77 | 19.83 | 153,709 | -0.32(-1.60%) |
Jul 23, 2020 | 19.57 | 20.27 | 19.57 | 20.16 | 128,709 | +0.45(+2.28%) |
Jul 22, 2020 | 20.01 | 20.04 | 19.53 | 19.71 | 265,088 | -0.53(-2.64%) |
Jul 21, 2020 | 18.96 | 20.25 | 18.96 | 20.24 | 263,805 | +1.55(+8.31%) |
Jul 20, 2020 | 19.02 | 19.26 | 18.58 | 18.69 | 135,586 | -0.52(-2.69%) |
Jul 17, 2020 | 19.50 | 19.66 | 19.17 | 19.21 | 203,806 | -0.44(-2.25%) |
Jul 16, 2020 | 19.53 | 20.00 | 19.38 | 19.65 | 138,641 | -0.08(-0.43%) |
Jul 15, 2020 | 19.41 | 20.03 | 19.41 | 19.73 | 173,937 | +0.88(+4.68%) |
Jul 14, 2020 | 19.01 | 19.45 | 18.64 | 18.85 | 272,533 | -0.23(-1.22%) |
Jul 13, 2020 | 18.81 | 19.44 | 18.16 | 19.08 | 266,273 | +0.56(+3.00%) |
Jul 10, 2020 | 17.60 | 18.61 | 17.60 | 18.53 | 250,014 | +0.98(+5.61%) |
Jul 09, 2020 | 18.25 | 18.43 | 17.44 | 17.54 | 230,826 | -0.84(-4.57%) |
Jul 08, 2020 | 18.27 | 18.57 | 17.90 | 18.38 | 264,209 | +0.02(+0.09%) |
Jul 07, 2020 | 18.69 | 18.69 | 18.21 | 18.37 | 314,865 | -0.61(-3.20%) |
Jul 06, 2020 | 19.39 | 19.54 | 18.87 | 18.97 | 166,004 | +0.12(+0.65%) |
Jul 02, 2020 | 19.52 | 19.82 | 18.79 | 18.85 | 140,979 | -0.14(-0.71%) |
Jul 01, 2020 | 19.90 | 20.22 | 18.94 | 18.99 | 203,765 | -0.91(-4.56%) |
Jun 30, 2020 | 19.30 | 20.56 | 19.30 | 19.89 | 229,348 | +0.38(+1.96%) |
Jun 29, 2020 | 18.69 | 19.66 | 18.58 | 19.51 | 213,534 | +1.14(+6.19%) |
Jun 26, 2020 | 18.87 | 18.99 | 18.21 | 18.38 | 394,058 | -0.88(-4.58%) |
Jun 25, 2020 | 18.43 | 19.27 | 18.43 | 19.26 | 216,768 | +0.72(+3.89%) |
Jun 24, 2020 | 18.87 | 18.94 | 18.36 | 18.54 | 230,528 | -0.57(-2.98%) |
Jun 23, 2020 | 19.66 | 19.75 | 18.99 | 19.10 | 215,794 | -0.26(-1.36%) |
Jun 22, 2020 | 19.24 | 19.49 | 18.99 | 19.37 | 207,828 | -0.12(-0.61%) |
Jun 19, 2020 | 19.56 | 19.66 | 18.75 | 19.49 | 1,379,616 | +0.14(+0.75%) |
Jun 18, 2020 | 19.08 | 19.82 | 19.08 | 19.34 | 164,196 | +0.03(+0.13%) |
Jun 17, 2020 | 20.21 | 20.40 | 19.27 | 19.32 | 212,490 | -0.79(-3.92%) |
Jun 16, 2020 | 20.27 | 20.50 | 19.78 | 20.11 | 256,754 | +0.75(+3.90%) |
Jun 15, 2020 | 18.66 | 19.83 | 18.43 | 19.35 | 303,117 | +0.14(+0.75%) |
Jun 12, 2020 | 19.72 | 19.78 | 18.75 | 19.21 | 185,771 | +0.50(+2.68%) |
Jun 11, 2020 | 19.10 | 19.60 | 18.56 | 18.71 | 240,976 | -1.74(-8.51%) |
Jun 10, 2020 | 21.56 | 21.67 | 20.39 | 20.45 | 184,919 | -1.09(-5.08%) |
Jun 09, 2020 | 21.44 | 22.16 | 20.98 | 21.54 | 293,263 | -0.51(-2.31%) |
Jun 08, 2020 | 22.29 | 22.53 | 21.74 | 22.05 | 221,398 | +0.18(+0.81%) |
Jun 05, 2020 | 21.26 | 22.34 | 21.01 | 21.87 | 424,823 | +1.64(+8.09%) |
Jun 04, 2020 | 19.84 | 20.50 | 19.64 | 20.23 | 202,644 | +0.17(+0.85%) |
Jun 03, 2020 | 19.20 | 20.53 | 18.96 | 20.06 | 266,733 | +1.32(+7.06%) |
Jun 02, 2020 | 19.28 | 19.72 | 18.58 | 18.74 | 182,782 | -0.14(-0.72%) |