Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 23.30 | 23.37 | 23.00 | 23.14 | 38,691 | +0.06(+0.26%) |
Aug 28, 2020 | 22.23 | 23.35 | 22.23 | 23.09 | 120,499 | +1.16(+5.31%) |
Aug 27, 2020 | 22.46 | 22.76 | 21.66 | 21.92 | 110,122 | -0.34(-1.52%) |
Aug 26, 2020 | 21.78 | 22.74 | 21.72 | 22.26 | 154,349 | +0.40(+1.82%) |
Aug 25, 2020 | 21.89 | 22.05 | 21.35 | 21.86 | 97,000 | -0.04(-0.18%) |
Aug 24, 2020 | 22.52 | 22.86 | 21.89 | 21.90 | 82,154 | -0.48(-2.13%) |
Aug 21, 2020 | 22.60 | 22.79 | 22.12 | 22.38 | 91,128 | -0.50(-2.17%) |
Aug 20, 2020 | 22.63 | 22.93 | 22.46 | 22.88 | 78,922 | +0.11(+0.48%) |
Aug 19, 2020 | 23.62 | 23.78 | 22.62 | 22.77 | 122,069 | -1.06(-4.46%) |
Aug 18, 2020 | 24.67 | 24.67 | 23.58 | 23.83 | 97,335 | -0.38(-1.56%) |
Aug 17, 2020 | 23.53 | 24.21 | 23.51 | 24.21 | 150,017 | +1.41(+6.19%) |
Aug 14, 2020 | 22.60 | 22.80 | 22.45 | 22.80 | 89,921 | +0.22(+0.97%) |
Aug 13, 2020 | 22.37 | 23.05 | 22.18 | 22.58 | 137,465 | +0.59(+2.67%) |
Aug 12, 2020 | 22.36 | 22.79 | 21.99 | 21.99 | 79,279 | +0.07(+0.32%) |
Aug 11, 2020 | 22.25 | 22.25 | 21.18 | 21.92 | 328,524 | -1.34(-5.77%) |
Aug 10, 2020 | 23.12 | 23.73 | 23.12 | 23.26 | 97,767 | +0.35(+1.52%) |
Aug 07, 2020 | 23.86 | 23.86 | 22.90 | 22.92 | 168,879 | -1.21(-5.03%) |
Aug 06, 2020 | 24.97 | 25.11 | 23.75 | 24.13 | 158,790 | -0.10(-0.41%) |
Aug 05, 2020 | 24.75 | 25.30 | 24.23 | 24.23 | 306,631 | -0.52(-2.09%) |
Aug 04, 2020 | 23.71 | 24.84 | 23.66 | 24.75 | 219,802 | +1.08(+4.58%) |
Aug 03, 2020 | 23.59 | 24.60 | 23.39 | 23.66 | 296,917 | +0.24(+1.02%) |
Jul 31, 2020 | 23.08 | 23.50 | 23.03 | 23.42 | 78,555 | +0.63(+2.75%) |
Jul 30, 2020 | 23.09 | 23.19 | 22.37 | 22.80 | 160,070 | -0.41(-1.76%) |
Jul 29, 2020 | 23.41 | 23.55 | 22.92 | 23.20 | 213,748 | -0.19(-0.81%) |
Jul 28, 2020 | 23.22 | 23.81 | 22.93 | 23.39 | 145,786 | -0.10(-0.42%) |
Jul 27, 2020 | 22.91 | 23.83 | 22.89 | 23.49 | 201,036 | +1.30(+5.87%) |
Jul 24, 2020 | 21.71 | 22.66 | 21.71 | 22.19 | 205,492 | +0.83(+3.86%) |
Jul 23, 2020 | 21.99 | 22.81 | 21.23 | 21.37 | 301,513 | -0.68(-3.07%) |
Jul 22, 2020 | 21.64 | 22.37 | 21.58 | 22.04 | 338,635 | +0.92(+4.38%) |
Jul 21, 2020 | 20.56 | 21.37 | 20.56 | 21.12 | 211,550 | +0.91(+4.53%) |
Jul 20, 2020 | 19.58 | 20.31 | 19.57 | 20.20 | 220,021 | +0.74(+3.78%) |
Jul 17, 2020 | 19.01 | 19.56 | 19.01 | 19.47 | 146,147 | +0.54(+2.84%) |
Jul 16, 2020 | 18.89 | 19.23 | 18.57 | 18.93 | 162,866 | -0.08(-0.42%) |
Jul 15, 2020 | 18.81 | 19.09 | 18.57 | 19.01 | 109,269 | +0.02(+0.10%) |
Jul 14, 2020 | 18.14 | 19.02 | 18.09 | 18.99 | 80,671 | +0.63(+3.41%) |
Jul 13, 2020 | 19.14 | 19.30 | 18.29 | 18.36 | 119,871 | -0.56(-2.94%) |
Jul 10, 2020 | 19.20 | 19.20 | 18.68 | 18.92 | 73,627 | -0.09(-0.47%) |
Jul 09, 2020 | 19.33 | 19.39 | 18.58 | 19.01 | 195,972 | -0.12(-0.62%) |
Jul 08, 2020 | 18.83 | 19.15 | 18.64 | 19.13 | 205,057 | +0.75(+4.06%) |
Jul 07, 2020 | 17.68 | 18.47 | 17.54 | 18.38 | 219,495 | +0.71(+3.99%) |
Jul 06, 2020 | 17.38 | 17.85 | 17.28 | 17.68 | 103,531 | +0.36(+2.07%) |
Jul 02, 2020 | 17.40 | 17.69 | 17.27 | 17.32 | 127,741 | -0.09(-0.51%) |
Jul 01, 2020 | 17.41 | 17.47 | 16.98 | 17.41 | 104,815 | -0.01(-0.06%) |
Jun 30, 2020 | 16.83 | 17.44 | 16.73 | 17.42 | 151,411 | +0.59(+3.49%) |
Jun 29, 2020 | 16.60 | 16.90 | 16.60 | 16.83 | 122,791 | +0.16(+0.95%) |
Jun 26, 2020 | 16.55 | 16.76 | 16.12 | 16.67 | 136,693 | +0.11(+0.66%) |
Jun 25, 2020 | 16.37 | 16.59 | 16.14 | 16.56 | 114,734 | +0.19(+1.17%) |
Jun 24, 2020 | 16.51 | 16.64 | 16.02 | 16.37 | 276,439 | -0.13(-0.80%) |
Jun 23, 2020 | 16.33 | 16.64 | 16.28 | 16.50 | 178,427 | +0.40(+2.47%) |
Jun 22, 2020 | 15.90 | 16.33 | 15.76 | 16.11 | 215,708 | +0.59(+3.78%) |
Jun 19, 2020 | 15.18 | 15.74 | 15.17 | 15.52 | 130,758 | +0.49(+3.24%) |
Jun 18, 2020 | 15.13 | 15.32 | 14.98 | 15.03 | 67,536 | -0.15(-0.98%) |
Jun 17, 2020 | 15.19 | 15.32 | 15.06 | 15.18 | 74,762 | +0.09(+0.59%) |
Jun 16, 2020 | 15.47 | 15.50 | 15.08 | 15.09 | 128,534 | -0.38(-2.44%) |
Jun 15, 2020 | 14.85 | 15.48 | 14.62 | 15.47 | 123,350 | +0.35(+2.30%) |
Jun 12, 2020 | 15.40 | 15.58 | 14.96 | 15.12 | 107,725 | +0.00(+0.00%) |
Jun 11, 2020 | 15.91 | 15.91 | 15.12 | 15.12 | 196,294 | -0.79(-4.94%) |
Jun 10, 2020 | 15.23 | 15.91 | 14.95 | 15.91 | 165,845 | +0.74(+4.85%) |
Jun 09, 2020 | 15.10 | 15.29 | 15.03 | 15.17 | 108,486 | +0.14(+0.93%) |
Jun 08, 2020 | 14.79 | 15.03 | 14.69 | 15.03 | 91,866 | +0.29(+1.96%) |
Jun 05, 2020 | 14.49 | 14.74 | 14.13 | 14.74 | 123,717 | -0.15(-1.00%) |
Jun 04, 2020 | 14.91 | 15.09 | 14.84 | 14.89 | 72,431 | +0.14(+0.94%) |
Jun 03, 2020 | 14.81 | 14.96 | 14.55 | 14.75 | 102,573 | -0.37(-2.43%) |
Jun 02, 2020 | 15.71 | 15.76 | 15.12 | 15.12 | 105,846 | -0.62(-3.92%) |