Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.12 | 17.36 | 16.91 | 17.33 | 223,934 | +0.40(+2.36%) |
Aug 28, 2020 | 16.98 | 17.15 | 16.63 | 16.93 | 125,700 | +0.11(+0.65%) |
Aug 27, 2020 | 16.80 | 16.99 | 16.61 | 16.82 | 91,504 | -0.04(-0.24%) |
Aug 26, 2020 | 17.21 | 17.24 | 16.78 | 16.86 | 128,512 | -0.35(-2.03%) |
Aug 25, 2020 | 17.01 | 17.29 | 16.88 | 17.21 | 116,898 | +0.23(+1.35%) |
Aug 24, 2020 | 17.65 | 17.65 | 16.91 | 16.98 | 204,575 | -0.48(-2.75%) |
Aug 21, 2020 | 17.68 | 17.68 | 17.15 | 17.46 | 172,000 | -0.31(-1.74%) |
Aug 20, 2020 | 17.51 | 17.96 | 17.51 | 17.77 | 206,527 | +0.07(+0.40%) |
Aug 19, 2020 | 17.78 | 17.80 | 17.39 | 17.70 | 250,248 | -0.03(-0.17%) |
Aug 18, 2020 | 17.41 | 17.97 | 17.04 | 17.73 | 254,002 | +0.35(+2.01%) |
Aug 17, 2020 | 17.24 | 17.57 | 17.09 | 17.38 | 207,557 | +0.47(+2.78%) |
Aug 14, 2020 | 17.53 | 17.82 | 16.35 | 16.91 | 203,700 | -0.73(-4.14%) |
Aug 13, 2020 | 17.82 | 18.11 | 17.46 | 17.64 | 127,520 | -0.14(-0.79%) |
Aug 12, 2020 | 17.54 | 18.10 | 17.43 | 17.78 | 221,174 | +0.35(+2.01%) |
Aug 11, 2020 | 17.46 | 18.56 | 17.05 | 17.43 | 252,566 | -0.24(-1.36%) |
Aug 10, 2020 | 17.87 | 18.50 | 17.36 | 17.67 | 211,517 | -0.79(-4.28%) |
Aug 07, 2020 | 17.59 | 18.65 | 17.19 | 18.46 | 212,700 | +0.69(+3.88%) |
Aug 06, 2020 | 17.97 | 18.11 | 17.63 | 17.77 | 171,871 | +0.00(+0.00%) |
Aug 05, 2020 | 18.33 | 18.43 | 17.46 | 17.77 | 177,820 | -0.29(-1.61%) |
Aug 04, 2020 | 18.44 | 18.44 | 17.82 | 18.06 | 152,338 | -0.38(-2.06%) |
Aug 03, 2020 | 17.95 | 18.53 | 17.83 | 18.44 | 160,723 | +0.48(+2.67%) |
Jul 31, 2020 | 18.88 | 18.88 | 17.46 | 17.96 | 200,700 | -0.54(-2.92%) |
Jul 30, 2020 | 18.53 | 19.12 | 18.42 | 18.50 | 226,569 | -0.16(-0.86%) |
Jul 29, 2020 | 18.98 | 19.04 | 18.39 | 18.66 | 140,558 | -0.38(-2.00%) |
Jul 28, 2020 | 19.70 | 19.92 | 18.97 | 19.04 | 169,791 | -0.85(-4.27%) |
Jul 27, 2020 | 19.42 | 20.00 | 19.26 | 19.89 | 164,981 | +0.51(+2.63%) |
Jul 24, 2020 | 20.41 | 20.41 | 19.30 | 19.38 | 169,100 | -1.09(-5.32%) |
Jul 23, 2020 | 20.82 | 21.25 | 20.25 | 20.47 | 140,897 | -0.42(-2.01%) |
Jul 22, 2020 | 21.37 | 21.49 | 20.70 | 20.89 | 105,661 | -0.58(-2.70%) |
Jul 21, 2020 | 22.27 | 22.28 | 21.34 | 21.47 | 149,154 | -0.64(-2.89%) |
Jul 20, 2020 | 22.03 | 22.78 | 21.67 | 22.11 | 229,651 | +0.17(+0.77%) |
Jul 17, 2020 | 21.43 | 22.19 | 21.29 | 21.94 | 309,400 | +0.47(+2.19%) |
Jul 16, 2020 | 21.68 | 21.68 | 20.84 | 21.47 | 143,618 | -0.39(-1.78%) |
Jul 15, 2020 | 21.24 | 22.18 | 20.89 | 21.86 | 307,925 | +1.15(+5.55%) |
Jul 14, 2020 | 20.16 | 20.75 | 19.87 | 20.71 | 221,491 | +0.55(+2.73%) |
Jul 13, 2020 | 21.41 | 21.41 | 20.07 | 20.16 | 220,562 | -1.08(-5.08%) |
Jul 10, 2020 | 22.64 | 22.64 | 21.19 | 21.24 | 154,700 | -1.29(-5.73%) |
Jul 09, 2020 | 23.56 | 23.75 | 22.49 | 22.53 | 209,121 | -0.23(-1.01%) |
Jul 08, 2020 | 22.50 | 22.87 | 22.16 | 22.76 | 130,080 | +0.11(+0.49%) |
Jul 07, 2020 | 22.16 | 22.98 | 21.93 | 22.65 | 185,536 | +0.43(+1.94%) |
Jul 06, 2020 | 22.94 | 23.16 | 21.99 | 22.22 | 172,582 | -0.32(-1.42%) |
Jul 02, 2020 | 23.71 | 23.71 | 22.41 | 22.54 | 182,100 | -0.53(-2.30%) |
Jul 01, 2020 | 22.36 | 23.58 | 22.36 | 23.07 | 382,224 | +0.73(+3.27%) |
Jun 30, 2020 | 22.63 | 22.69 | 21.90 | 22.34 | 277,222 | -0.34(-1.50%) |
Jun 29, 2020 | 23.02 | 23.99 | 22.41 | 22.68 | 246,608 | +0.04(+0.18%) |
Jun 26, 2020 | 23.82 | 23.99 | 21.96 | 22.64 | 898,900 | -1.36(-5.67%) |
Jun 25, 2020 | 23.19 | 24.30 | 23.19 | 24.00 | 286,287 | +0.76(+3.27%) |
Jun 24, 2020 | 23.01 | 23.56 | 22.16 | 23.24 | 399,352 | +0.23(+1.00%) |
Jun 23, 2020 | 22.71 | 24.23 | 22.63 | 23.01 | 410,616 | +0.50(+2.22%) |
Jun 22, 2020 | 22.38 | 22.98 | 20.54 | 22.51 | 531,080 | +0.16(+0.72%) |
Jun 19, 2020 | 19.47 | 22.38 | 19.27 | 22.35 | 1,478,500 | +3.10(+16.10%) |
Jun 18, 2020 | 18.64 | 19.68 | 18.50 | 19.25 | 219,247 | +0.57(+3.05%) |
Jun 17, 2020 | 19.07 | 19.31 | 18.55 | 18.68 | 295,323 | -0.54(-2.81%) |
Jun 16, 2020 | 19.46 | 19.79 | 19.00 | 19.22 | 190,225 | +0.21(+1.10%) |
Jun 15, 2020 | 18.08 | 19.24 | 17.69 | 19.01 | 302,178 | +0.48(+2.59%) |
Jun 12, 2020 | 19.26 | 19.43 | 17.64 | 18.53 | 329,500 | -0.09(-0.48%) |
Jun 11, 2020 | 19.28 | 19.53 | 18.52 | 18.62 | 548,335 | -1.63(-8.05%) |
Jun 10, 2020 | 21.52 | 22.06 | 19.64 | 20.25 | 485,621 | -0.37(-1.79%) |
Jun 09, 2020 | 19.89 | 20.94 | 19.75 | 20.62 | 352,150 | +0.45(+2.23%) |
Jun 08, 2020 | 19.52 | 20.43 | 19.41 | 20.17 | 221,348 | +0.73(+3.76%) |
Jun 05, 2020 | 19.14 | 20.24 | 18.92 | 19.44 | 429,700 | +0.77(+4.12%) |
Jun 04, 2020 | 18.94 | 19.53 | 18.29 | 18.67 | 481,281 | -0.37(-1.94%) |
Jun 03, 2020 | 20.59 | 21.31 | 19.01 | 19.04 | 702,021 | -1.30(-6.39%) |
Jun 02, 2020 | 19.45 | 20.55 | 19.09 | 20.34 | 512,914 | +0.94(+4.85%) |