Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 23.73 | 23.73 | 22.64 | 23.07 | 1,205,227 | -0.64(-2.69%) |
Aug 28, 2020 | 23.51 | 24.31 | 23.51 | 23.70 | 909,684 | +0.29(+1.23%) |
Aug 27, 2020 | 25.19 | 25.39 | 22.97 | 23.42 | 1,758,951 | -1.76(-7.00%) |
Aug 26, 2020 | 26.19 | 26.20 | 24.76 | 25.18 | 1,196,336 | -0.87(-3.33%) |
Aug 25, 2020 | 26.00 | 26.43 | 25.76 | 26.05 | 728,471 | +0.06(+0.23%) |
Aug 24, 2020 | 26.98 | 27.64 | 25.70 | 25.99 | 1,410,990 | -0.74(-2.76%) |
Aug 21, 2020 | 26.19 | 26.85 | 26.19 | 26.72 | 1,177,450 | +0.15(+0.56%) |
Aug 20, 2020 | 26.40 | 27.20 | 25.82 | 26.57 | 848,001 | -0.01(-0.04%) |
Aug 19, 2020 | 26.02 | 27.02 | 25.93 | 26.58 | 820,357 | +0.39(+1.48%) |
Aug 18, 2020 | 26.97 | 27.10 | 26.04 | 26.20 | 1,383,946 | -0.68(-2.52%) |
Aug 17, 2020 | 27.08 | 27.79 | 26.76 | 26.87 | 1,062,747 | -0.05(-0.19%) |
Aug 14, 2020 | 27.32 | 27.70 | 26.20 | 26.92 | 1,837,132 | -0.63(-2.28%) |
Aug 13, 2020 | 25.88 | 28.02 | 25.81 | 27.55 | 1,850,789 | +1.70(+6.59%) |
Aug 12, 2020 | 25.22 | 26.35 | 25.13 | 25.85 | 1,836,359 | +1.09(+4.39%) |
Aug 11, 2020 | 25.17 | 25.68 | 24.35 | 24.76 | 1,589,165 | +0.40(+1.64%) |
Aug 10, 2020 | 25.01 | 26.07 | 24.12 | 24.36 | 1,910,898 | -0.29(-1.17%) |
Aug 07, 2020 | 24.78 | 25.11 | 23.69 | 24.65 | 2,078,804 | -0.28(-1.12%) |
Aug 06, 2020 | 22.64 | 25.41 | 22.23 | 24.93 | 5,614,173 | +4.27(+20.69%) |
Aug 05, 2020 | 19.83 | 20.68 | 19.77 | 20.66 | 1,525,958 | +0.89(+4.49%) |
Aug 04, 2020 | 19.21 | 20.10 | 19.01 | 19.77 | 1,375,994 | +0.38(+1.95%) |
Aug 03, 2020 | 17.92 | 19.92 | 17.72 | 19.39 | 2,391,652 | +1.66(+9.39%) |
Jul 31, 2020 | 18.03 | 18.16 | 17.44 | 17.73 | 950,230 | -0.11(-0.61%) |
Jul 30, 2020 | 16.68 | 18.21 | 16.46 | 17.84 | 1,134,027 | +0.90(+5.29%) |
Jul 29, 2020 | 16.74 | 17.18 | 16.62 | 16.94 | 981,485 | +0.30(+1.80%) |
Jul 28, 2020 | 16.40 | 16.95 | 16.19 | 16.64 | 698,961 | +0.12(+0.72%) |
Jul 27, 2020 | 16.11 | 16.65 | 15.79 | 16.52 | 1,184,495 | +0.46(+2.85%) |
Jul 24, 2020 | 16.18 | 16.45 | 15.63 | 16.06 | 780,317 | -0.24(-1.47%) |
Jul 23, 2020 | 16.96 | 17.27 | 16.21 | 16.30 | 898,641 | -0.80(-4.66%) |
Jul 22, 2020 | 16.57 | 17.19 | 16.45 | 17.10 | 850,743 | +0.51(+3.06%) |
Jul 21, 2020 | 16.84 | 16.99 | 16.36 | 16.59 | 754,953 | +0.02(+0.12%) |
Jul 20, 2020 | 16.39 | 16.98 | 16.00 | 16.57 | 1,161,745 | +0.34(+2.09%) |
Jul 17, 2020 | 16.17 | 16.62 | 16.04 | 16.23 | 878,170 | +0.18(+1.12%) |
Jul 16, 2020 | 15.94 | 16.37 | 15.54 | 16.05 | 883,757 | +0.04(+0.25%) |
Jul 15, 2020 | 15.82 | 16.18 | 15.71 | 16.01 | 932,335 | +0.61(+3.95%) |
Jul 14, 2020 | 15.21 | 15.51 | 14.90 | 15.40 | 1,115,569 | +0.10(+0.65%) |
Jul 13, 2020 | 16.09 | 16.30 | 15.21 | 15.30 | 1,162,846 | -0.63(-3.94%) |
Jul 10, 2020 | 16.54 | 16.66 | 15.82 | 15.93 | 1,279,218 | -0.60(-3.62%) |
Jul 09, 2020 | 16.95 | 17.16 | 16.22 | 16.53 | 1,114,929 | -0.34(-2.01%) |
Jul 08, 2020 | 16.16 | 16.98 | 16.11 | 16.87 | 1,236,519 | +0.71(+4.38%) |
Jul 07, 2020 | 16.55 | 16.94 | 16.12 | 16.16 | 1,089,309 | -0.68(-4.02%) |
Jul 06, 2020 | 18.50 | 18.59 | 16.37 | 16.84 | 3,124,766 | -1.43(-7.85%) |
Jul 02, 2020 | 19.45 | 19.70 | 18.08 | 18.27 | 2,026,315 | -0.93(-4.83%) |
Jul 01, 2020 | 17.89 | 19.48 | 17.71 | 19.20 | 5,106,434 | +1.31(+7.29%) |
Jun 30, 2020 | 17.67 | 18.58 | 17.50 | 17.90 | 1,251,255 | -0.10(-0.55%) |
Jun 29, 2020 | 18.31 | 18.93 | 17.76 | 17.99 | 1,675,401 | -0.33(-1.79%) |
Jun 26, 2020 | 18.43 | 18.85 | 17.65 | 18.32 | 2,508,255 | -0.27(-1.45%) |
Jun 25, 2020 | 17.36 | 19.12 | 17.24 | 18.59 | 3,553,104 | +1.09(+6.20%) |
Jun 24, 2020 | 16.94 | 17.56 | 15.94 | 17.51 | 2,611,173 | +1.12(+6.81%) |
Jun 23, 2020 | 15.95 | 16.44 | 15.63 | 16.39 | 1,300,446 | +0.67(+4.25%) |
Jun 22, 2020 | 15.94 | 16.09 | 15.44 | 15.72 | 1,271,366 | +0.44(+2.87%) |
Jun 19, 2020 | 15.31 | 15.71 | 15.01 | 15.28 | 3,327,111 | +0.33(+2.20%) |
Jun 18, 2020 | 15.24 | 15.60 | 14.89 | 14.96 | 1,057,217 | -0.54(-3.47%) |
Jun 17, 2020 | 15.85 | 15.92 | 15.26 | 15.49 | 1,108,114 | -0.36(-2.26%) |
Jun 16, 2020 | 16.49 | 16.59 | 15.18 | 15.85 | 1,311,074 | +0.60(+3.92%) |
Jun 15, 2020 | 13.95 | 15.44 | 13.65 | 15.25 | 1,320,638 | +0.42(+2.82%) |
Jun 12, 2020 | 14.75 | 15.29 | 14.27 | 14.84 | 1,397,746 | +0.98(+7.04%) |
Jun 11, 2020 | 15.21 | 15.64 | 13.79 | 13.86 | 2,595,635 | -2.54(-15.48%) |
Jun 10, 2020 | 17.62 | 17.63 | 16.08 | 16.40 | 1,643,225 | -1.26(-7.16%) |
Jun 09, 2020 | 17.42 | 18.02 | 17.12 | 17.66 | 1,371,640 | -0.36(-1.99%) |
Jun 08, 2020 | 17.20 | 18.25 | 16.92 | 18.02 | 2,215,597 | +1.47(+8.90%) |
Jun 05, 2020 | 17.51 | 17.79 | 16.35 | 16.55 | 1,657,771 | +0.05(+0.30%) |
Jun 04, 2020 | 16.78 | 17.35 | 16.01 | 16.50 | 1,453,891 | -0.34(-2.01%) |
Jun 03, 2020 | 16.23 | 17.45 | 16.23 | 16.84 | 1,826,690 | +0.77(+4.77%) |
Jun 02, 2020 | 16.52 | 16.84 | 15.34 | 16.07 | 2,036,075 | -0.27(-1.65%) |