Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 26.33 | 26.77 | 26.00 | 26.33 | 69,060 | -0.21(-0.80%) |
Aug 28, 2020 | 25.96 | 26.54 | 25.93 | 26.54 | 31,819 | +0.87(+3.39%) |
Aug 27, 2020 | 26.77 | 26.77 | 25.61 | 25.67 | 73,742 | -0.84(-3.18%) |
Aug 26, 2020 | 26.33 | 26.77 | 26.29 | 26.52 | 53,366 | +0.20(+0.75%) |
Aug 25, 2020 | 26.62 | 26.62 | 25.98 | 26.32 | 55,035 | +0.02(+0.09%) |
Aug 24, 2020 | 26.65 | 26.65 | 25.99 | 26.29 | 48,209 | +0.79(+3.09%) |
Aug 21, 2020 | 25.32 | 25.59 | 25.07 | 25.50 | 101,461 | -0.51(-1.95%) |
Aug 20, 2020 | 25.75 | 26.05 | 24.51 | 26.01 | 110,245 | -0.37(-1.39%) |
Aug 19, 2020 | 27.09 | 27.10 | 26.38 | 26.38 | 43,880 | -0.77(-2.82%) |
Aug 18, 2020 | 27.86 | 27.86 | 27.00 | 27.15 | 78,665 | -0.23(-0.85%) |
Aug 17, 2020 | 26.44 | 27.61 | 26.43 | 27.38 | 90,084 | +1.41(+5.44%) |
Aug 14, 2020 | 26.09 | 26.25 | 25.95 | 25.97 | 36,021 | -0.16(-0.62%) |
Aug 13, 2020 | 26.54 | 26.54 | 25.90 | 26.13 | 66,190 | -0.17(-0.64%) |
Aug 12, 2020 | 25.40 | 26.40 | 25.40 | 26.30 | 89,436 | +1.90(+7.81%) |
Aug 11, 2020 | 24.96 | 25.42 | 24.39 | 24.39 | 58,247 | +0.13(+0.55%) |
Aug 10, 2020 | 24.26 | 24.31 | 23.79 | 24.26 | 35,421 | +0.08(+0.35%) |
Aug 07, 2020 | 24.29 | 24.29 | 23.73 | 24.18 | 28,217 | -0.39(-1.57%) |
Aug 06, 2020 | 24.35 | 24.56 | 24.25 | 24.56 | 29,562 | +0.28(+1.16%) |
Aug 05, 2020 | 23.79 | 24.54 | 23.79 | 24.28 | 52,147 | +0.64(+2.69%) |
Aug 04, 2020 | 22.84 | 23.65 | 22.84 | 23.65 | 33,866 | +0.41(+1.75%) |
Aug 03, 2020 | 22.13 | 23.24 | 22.13 | 23.24 | 98,826 | +1.52(+7.01%) |
Jul 31, 2020 | 22.48 | 22.48 | 21.13 | 21.72 | 89,454 | -0.88(-3.90%) |
Jul 30, 2020 | 21.96 | 22.76 | 21.33 | 22.60 | 128,976 | -0.57(-2.45%) |
Jul 29, 2020 | 22.71 | 23.17 | 22.62 | 23.17 | 37,865 | +0.62(+2.73%) |
Jul 28, 2020 | 23.24 | 23.24 | 22.55 | 22.55 | 70,711 | -0.81(-3.48%) |
Jul 27, 2020 | 22.75 | 23.41 | 22.47 | 23.37 | 97,331 | +1.40(+6.37%) |
Jul 24, 2020 | 22.14 | 22.27 | 21.65 | 21.97 | 43,826 | -0.61(-2.72%) |
Jul 23, 2020 | 23.01 | 23.51 | 22.26 | 22.58 | 107,231 | -0.28(-1.24%) |
Jul 22, 2020 | 22.52 | 22.87 | 22.31 | 22.86 | 42,704 | +0.51(+2.28%) |
Jul 21, 2020 | 22.49 | 22.80 | 22.35 | 22.35 | 45,969 | +0.05(+0.23%) |
Jul 20, 2020 | 21.80 | 22.35 | 21.52 | 22.30 | 40,008 | +0.70(+3.22%) |
Jul 17, 2020 | 20.97 | 21.61 | 20.97 | 21.61 | 36,622 | +0.90(+4.36%) |
Jul 16, 2020 | 21.03 | 21.03 | 20.57 | 20.70 | 51,985 | -1.06(-4.88%) |
Jul 15, 2020 | 21.40 | 21.93 | 21.25 | 21.77 | 71,839 | +1.19(+5.80%) |
Jul 14, 2020 | 19.49 | 20.57 | 19.35 | 20.57 | 61,453 | +0.98(+5.03%) |
Jul 13, 2020 | 20.86 | 21.06 | 19.56 | 19.59 | 164,482 | -1.29(-6.17%) |
Jul 10, 2020 | 20.65 | 20.88 | 20.33 | 20.88 | 62,438 | +0.71(+3.51%) |
Jul 09, 2020 | 20.65 | 20.65 | 19.58 | 20.17 | 92,612 | -0.08(-0.39%) |
Jul 08, 2020 | 20.07 | 20.25 | 19.91 | 20.25 | 35,541 | +0.53(+2.71%) |
Jul 07, 2020 | 19.89 | 20.45 | 19.64 | 19.71 | 90,565 | -0.53(-2.60%) |
Jul 06, 2020 | 19.84 | 20.29 | 19.84 | 20.24 | 84,933 | +1.42(+7.53%) |
Jul 02, 2020 | 18.95 | 19.17 | 18.77 | 18.82 | 73,844 | +0.11(+0.60%) |
Jul 01, 2020 | 18.72 | 18.89 | 18.57 | 18.71 | 60,078 | +0.17(+0.94%) |
Jun 30, 2020 | 18.11 | 18.67 | 18.10 | 18.53 | 98,435 | +0.36(+2.01%) |
Jun 29, 2020 | 17.63 | 18.19 | 17.38 | 18.17 | 98,856 | +0.49(+2.75%) |
Jun 26, 2020 | 18.57 | 18.57 | 17.58 | 17.68 | 126,677 | -1.17(-6.19%) |
Jun 25, 2020 | 17.91 | 18.85 | 17.67 | 18.85 | 108,678 | +1.14(+6.42%) |
Jun 24, 2020 | 18.78 | 18.78 | 17.37 | 17.71 | 114,189 | -1.18(-6.23%) |
Jun 23, 2020 | 18.99 | 19.41 | 18.82 | 18.89 | 107,723 | +0.17(+0.93%) |
Jun 22, 2020 | 17.89 | 18.72 | 17.89 | 18.72 | 52,159 | +0.77(+4.26%) |
Jun 19, 2020 | 18.87 | 18.87 | 17.95 | 17.95 | 84,651 | -0.06(-0.32%) |
Jun 18, 2020 | 18.01 | 18.27 | 17.82 | 18.01 | 95,254 | -0.45(-2.42%) |
Jun 17, 2020 | 18.32 | 18.80 | 18.28 | 18.46 | 110,353 | +0.65(+3.65%) |
Jun 16, 2020 | 18.49 | 18.49 | 17.23 | 17.81 | 129,414 | +0.74(+4.33%) |
Jun 15, 2020 | 15.82 | 17.07 | 15.25 | 17.07 | 186,227 | +0.27(+1.64%) |
Jun 12, 2020 | 16.90 | 17.50 | 15.94 | 16.79 | 143,487 | +0.88(+5.52%) |
Jun 11, 2020 | 17.61 | 18.09 | 15.89 | 15.91 | 292,564 | -3.28(-17.08%) |
Jun 10, 2020 | 19.35 | 19.49 | 18.99 | 19.19 | 95,356 | -0.07(-0.38%) |
Jun 09, 2020 | 18.21 | 19.29 | 18.21 | 19.26 | 109,674 | +0.21(+1.08%) |
Jun 08, 2020 | 19.01 | 19.07 | 18.33 | 19.06 | 200,966 | +0.05(+0.28%) |
Jun 05, 2020 | 19.03 | 19.39 | 18.83 | 19.01 | 217,332 | +0.73(+3.99%) |
Jun 04, 2020 | 18.19 | 18.66 | 17.99 | 18.28 | 126,725 | -0.43(-2.31%) |
Jun 03, 2020 | 18.48 | 18.71 | 18.18 | 18.71 | 147,377 | +0.52(+2.87%) |
Jun 02, 2020 | 18.32 | 18.32 | 17.88 | 18.19 | 98,712 | +0.00(+0.01%) |