Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 27.53 | 28.15 | 26.72 | 27.38 | 46,497 | -0.45(-1.62%) |
Aug 28, 2020 | 28.21 | 28.26 | 27.64 | 27.83 | 28,604 | +0.08(+0.28%) |
Aug 27, 2020 | 27.12 | 28.14 | 26.80 | 27.75 | 60,579 | +0.73(+2.69%) |
Aug 26, 2020 | 29.32 | 29.32 | 25.07 | 27.02 | 129,890 | -2.30(-7.84%) |
Aug 25, 2020 | 29.83 | 31.03 | 28.83 | 29.32 | 40,182 | -0.02(-0.07%) |
Aug 24, 2020 | 30.02 | 31.12 | 29.08 | 29.34 | 60,875 | +0.60(+2.10%) |
Aug 21, 2020 | 29.30 | 31.13 | 28.74 | 28.74 | 74,120 | -0.51(-1.74%) |
Aug 20, 2020 | 27.77 | 32.19 | 27.08 | 29.24 | 249,072 | +1.69(+6.12%) |
Aug 19, 2020 | 27.40 | 28.01 | 27.12 | 27.56 | 44,292 | +0.19(+0.70%) |
Aug 18, 2020 | 27.91 | 27.99 | 27.03 | 27.37 | 18,639 | -0.56(-1.99%) |
Aug 17, 2020 | 27.40 | 28.25 | 27.19 | 27.92 | 60,299 | +0.62(+2.28%) |
Aug 14, 2020 | 27.57 | 28.02 | 26.94 | 27.30 | 34,137 | -0.72(-2.56%) |
Aug 13, 2020 | 27.86 | 28.53 | 27.32 | 28.02 | 27,382 | +0.24(+0.86%) |
Aug 12, 2020 | 26.12 | 28.48 | 26.12 | 27.78 | 89,721 | +1.70(+6.50%) |
Aug 11, 2020 | 26.29 | 28.24 | 25.89 | 26.08 | 68,893 | -0.21(-0.80%) |
Aug 10, 2020 | 27.17 | 27.42 | 25.89 | 26.29 | 48,110 | -0.64(-2.38%) |
Aug 07, 2020 | 25.75 | 28.32 | 25.54 | 26.94 | 73,076 | +1.43(+5.60%) |
Aug 06, 2020 | 26.09 | 26.87 | 24.95 | 25.51 | 29,792 | -1.00(-3.76%) |
Aug 05, 2020 | 25.92 | 26.70 | 25.59 | 26.50 | 22,173 | +1.13(+4.45%) |
Aug 04, 2020 | 24.91 | 26.50 | 24.91 | 25.37 | 55,767 | +0.26(+1.03%) |
Aug 03, 2020 | 24.06 | 26.81 | 23.89 | 25.12 | 45,496 | +1.17(+4.88%) |
Jul 31, 2020 | 25.64 | 26.33 | 22.53 | 23.95 | 65,247 | -1.56(-6.12%) |
Jul 30, 2020 | 28.74 | 28.74 | 24.43 | 25.51 | 91,211 | -1.55(-5.73%) |
Jul 29, 2020 | 25.67 | 27.48 | 25.52 | 27.06 | 46,203 | +1.42(+5.53%) |
Jul 28, 2020 | 24.88 | 27.30 | 24.88 | 25.64 | 59,361 | +0.39(+1.56%) |
Jul 27, 2020 | 22.95 | 25.63 | 22.95 | 25.25 | 43,425 | +2.19(+9.51%) |
Jul 24, 2020 | 23.56 | 24.43 | 22.68 | 23.06 | 31,736 | -0.37(-1.59%) |
Jul 23, 2020 | 22.41 | 24.91 | 22.41 | 23.43 | 118,534 | +1.24(+5.57%) |
Jul 22, 2020 | 21.94 | 23.95 | 21.94 | 22.19 | 77,378 | +0.65(+3.02%) |
Jul 21, 2020 | 22.00 | 22.26 | 21.26 | 21.54 | 26,627 | +0.28(+1.31%) |
Jul 20, 2020 | 22.23 | 22.23 | 20.21 | 21.27 | 31,225 | -0.71(-3.23%) |
Jul 17, 2020 | 22.22 | 22.73 | 21.64 | 21.97 | 18,269 | -0.58(-2.59%) |
Jul 16, 2020 | 22.94 | 22.94 | 22.03 | 22.56 | 22,399 | -0.43(-1.88%) |
Jul 15, 2020 | 21.84 | 23.41 | 19.99 | 22.99 | 57,194 | +1.57(+7.33%) |
Jul 14, 2020 | 20.65 | 21.69 | 19.97 | 21.42 | 50,716 | +0.42(+2.01%) |
Jul 13, 2020 | 21.44 | 21.75 | 20.80 | 21.00 | 24,586 | +0.00(+0.00%) |
Jul 10, 2020 | 21.53 | 21.65 | 20.50 | 21.00 | 68,796 | -0.52(-2.40%) |
Jul 09, 2020 | 21.22 | 22.67 | 20.82 | 21.51 | 48,293 | +0.23(+1.08%) |
Jul 08, 2020 | 21.88 | 22.35 | 20.12 | 21.28 | 55,811 | -0.59(-2.71%) |
Jul 07, 2020 | 23.37 | 23.37 | 21.54 | 21.88 | 41,033 | -1.32(-5.70%) |
Jul 06, 2020 | 23.70 | 23.79 | 23.13 | 23.20 | 39,975 | -0.01(-0.04%) |
Jul 02, 2020 | 23.70 | 25.83 | 22.93 | 23.21 | 37,895 | -0.01(-0.04%) |
Jul 01, 2020 | 23.31 | 23.50 | 22.95 | 23.22 | 31,121 | -0.04(-0.16%) |
Jun 30, 2020 | 23.33 | 23.83 | 22.03 | 23.26 | 50,135 | -0.04(-0.16%) |
Jun 29, 2020 | 21.98 | 23.55 | 21.83 | 23.30 | 85,243 | +0.56(+2.44%) |
Jun 26, 2020 | 22.21 | 23.55 | 21.57 | 22.74 | 197,516 | +0.63(+2.86%) |
Jun 25, 2020 | 21.57 | 22.98 | 21.37 | 22.11 | 41,343 | +0.14(+0.65%) |
Jun 24, 2020 | 23.46 | 23.46 | 21.38 | 21.96 | 38,914 | -1.55(-6.60%) |
Jun 23, 2020 | 22.81 | 23.71 | 22.32 | 23.52 | 64,200 | +1.01(+4.47%) |
Jun 22, 2020 | 21.41 | 23.64 | 21.06 | 22.51 | 104,634 | +0.83(+3.84%) |
Jun 19, 2020 | 22.01 | 22.32 | 21.07 | 21.68 | 305,357 | +0.16(+0.76%) |
Jun 18, 2020 | 21.27 | 22.35 | 21.11 | 21.51 | 82,265 | +0.10(+0.45%) |
Jun 17, 2020 | 21.06 | 22.62 | 20.97 | 21.42 | 107,292 | +0.89(+4.34%) |
Jun 16, 2020 | 22.68 | 23.95 | 20.41 | 20.53 | 33,169 | -0.08(-0.37%) |
Jun 15, 2020 | 19.45 | 21.72 | 19.16 | 20.60 | 60,753 | +0.65(+3.26%) |
Jun 12, 2020 | 19.12 | 20.08 | 18.83 | 19.95 | 36,851 | +1.54(+8.38%) |
Jun 11, 2020 | 18.46 | 19.09 | 18.20 | 18.41 | 61,117 | -1.05(-5.41%) |
Jun 10, 2020 | 19.23 | 20.03 | 18.48 | 19.46 | 54,132 | +0.39(+2.06%) |
Jun 09, 2020 | 18.68 | 20.09 | 18.10 | 19.07 | 47,635 | +0.23(+1.22%) |
Jun 08, 2020 | 18.75 | 19.21 | 18.45 | 18.84 | 110,509 | +0.91(+5.07%) |
Jun 05, 2020 | 18.41 | 18.57 | 17.25 | 17.93 | 108,153 | +0.34(+1.91%) |
Jun 04, 2020 | 16.96 | 18.53 | 15.72 | 17.60 | 85,172 | -0.02(-0.11%) |
Jun 03, 2020 | 16.28 | 18.02 | 15.81 | 17.62 | 224,239 | +2.43(+16.03%) |
Jun 02, 2020 | 15.32 | 15.48 | 14.73 | 15.18 | 44,196 | +0.11(+0.70%) |