Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 24.06 | 24.06 | 22.00 | 22.43 | 329,255 | -1.63(-6.79%) |
Aug 28, 2020 | 22.82 | 24.22 | 22.44 | 24.06 | 361,440 | +1.53(+6.77%) |
Aug 27, 2020 | 23.66 | 23.73 | 22.47 | 22.54 | 370,399 | -1.15(-4.84%) |
Aug 26, 2020 | 24.36 | 24.42 | 23.59 | 23.68 | 160,941 | -0.53(-2.21%) |
Aug 25, 2020 | 24.50 | 24.54 | 23.93 | 24.22 | 187,535 | -0.28(-1.15%) |
Aug 24, 2020 | 24.15 | 24.58 | 23.97 | 24.50 | 264,935 | +0.40(+1.65%) |
Aug 21, 2020 | 24.50 | 24.60 | 24.06 | 24.10 | 205,920 | -0.29(-1.20%) |
Aug 20, 2020 | 24.60 | 24.64 | 24.16 | 24.39 | 209,991 | -0.45(-1.80%) |
Aug 19, 2020 | 24.84 | 25.30 | 24.60 | 24.84 | 224,424 | -0.08(-0.31%) |
Aug 18, 2020 | 25.38 | 25.38 | 24.78 | 24.92 | 167,928 | -0.40(-1.57%) |
Aug 17, 2020 | 25.09 | 25.43 | 24.77 | 25.32 | 172,191 | +0.31(+1.24%) |
Aug 14, 2020 | 24.74 | 25.02 | 24.54 | 25.01 | 123,531 | +0.05(+0.19%) |
Aug 13, 2020 | 24.95 | 25.75 | 24.87 | 24.96 | 147,550 | +0.09(+0.35%) |
Aug 12, 2020 | 24.97 | 25.15 | 24.41 | 24.87 | 198,348 | +0.35(+1.43%) |
Aug 11, 2020 | 25.85 | 26.10 | 24.50 | 24.52 | 289,755 | -1.02(-4.00%) |
Aug 10, 2020 | 25.73 | 26.32 | 25.37 | 25.54 | 265,602 | +0.04(+0.15%) |
Aug 07, 2020 | 25.28 | 26.95 | 24.80 | 25.50 | 672,892 | +2.15(+9.20%) |
Aug 06, 2020 | 22.68 | 23.54 | 22.18 | 23.35 | 335,340 | +0.45(+1.95%) |
Aug 05, 2020 | 22.79 | 23.02 | 22.47 | 22.91 | 180,436 | +0.50(+2.21%) |
Aug 04, 2020 | 21.82 | 22.56 | 21.70 | 22.41 | 182,510 | +0.50(+2.26%) |
Aug 03, 2020 | 21.58 | 22.18 | 21.24 | 21.91 | 238,038 | +0.47(+2.20%) |
Jul 31, 2020 | 21.07 | 21.45 | 20.53 | 21.44 | 236,983 | +0.25(+1.17%) |
Jul 30, 2020 | 20.77 | 21.30 | 20.03 | 21.19 | 182,724 | -0.12(-0.55%) |
Jul 29, 2020 | 20.18 | 21.32 | 20.07 | 21.31 | 240,051 | +1.36(+6.82%) |
Jul 28, 2020 | 20.25 | 20.48 | 19.95 | 19.95 | 157,818 | -0.41(-2.01%) |
Jul 27, 2020 | 20.58 | 20.58 | 19.41 | 20.36 | 265,298 | -0.25(-1.23%) |
Jul 24, 2020 | 21.94 | 21.94 | 20.47 | 20.61 | 232,663 | -1.43(-6.48%) |
Jul 23, 2020 | 21.87 | 22.70 | 21.81 | 22.04 | 221,875 | +0.02(+0.09%) |
Jul 22, 2020 | 22.21 | 22.81 | 21.80 | 22.02 | 219,205 | -0.32(-1.41%) |
Jul 21, 2020 | 22.03 | 22.72 | 21.65 | 22.34 | 361,354 | +0.73(+3.40%) |
Jul 20, 2020 | 21.46 | 21.78 | 21.24 | 21.60 | 251,969 | +0.14(+0.63%) |
Jul 17, 2020 | 21.39 | 21.74 | 21.30 | 21.47 | 276,789 | +0.05(+0.23%) |
Jul 16, 2020 | 20.95 | 21.75 | 20.70 | 21.42 | 321,173 | +0.20(+0.96%) |
Jul 15, 2020 | 20.14 | 21.26 | 20.02 | 21.21 | 371,458 | +1.64(+8.40%) |
Jul 14, 2020 | 19.77 | 19.96 | 18.68 | 19.57 | 373,451 | -0.31(-1.56%) |
Jul 13, 2020 | 19.93 | 20.74 | 19.65 | 19.88 | 464,011 | +0.43(+2.20%) |
Jul 10, 2020 | 19.32 | 19.53 | 19.01 | 19.45 | 260,023 | +0.08(+0.40%) |
Jul 09, 2020 | 20.32 | 20.32 | 19.29 | 19.38 | 495,427 | -0.88(-4.37%) |
Jul 08, 2020 | 20.14 | 20.51 | 19.37 | 20.26 | 250,610 | +0.06(+0.29%) |
Jul 07, 2020 | 20.68 | 20.87 | 20.11 | 20.20 | 318,734 | -0.84(-3.97%) |
Jul 06, 2020 | 21.50 | 21.72 | 20.78 | 21.04 | 224,642 | +0.04(+0.18%) |
Jul 02, 2020 | 21.82 | 22.05 | 20.97 | 21.00 | 315,463 | -0.16(-0.74%) |
Jul 01, 2020 | 21.66 | 22.13 | 21.13 | 21.16 | 282,037 | -0.58(-2.68%) |
Jun 30, 2020 | 21.18 | 21.79 | 21.05 | 21.74 | 224,893 | +0.46(+2.15%) |
Jun 29, 2020 | 20.57 | 21.38 | 20.09 | 21.28 | 236,136 | +1.05(+5.19%) |
Jun 26, 2020 | 21.05 | 21.44 | 20.14 | 20.23 | 788,504 | -1.04(-4.89%) |
Jun 25, 2020 | 20.07 | 21.41 | 20.07 | 21.27 | 500,446 | +0.92(+4.54%) |
Jun 24, 2020 | 22.33 | 22.48 | 20.30 | 20.35 | 651,317 | -2.44(-10.71%) |
Jun 23, 2020 | 22.87 | 22.91 | 21.85 | 22.79 | 693,040 | +0.52(+2.36%) |
Jun 22, 2020 | 22.61 | 23.11 | 21.93 | 22.26 | 553,420 | -0.52(-2.28%) |
Jun 19, 2020 | 23.80 | 24.58 | 22.78 | 22.78 | 682,664 | -0.60(-2.56%) |
Jun 18, 2020 | 23.02 | 23.40 | 22.38 | 23.38 | 339,417 | +0.15(+0.63%) |
Jun 17, 2020 | 24.24 | 24.24 | 22.02 | 23.24 | 572,120 | -1.16(-4.74%) |
Jun 16, 2020 | 25.48 | 25.99 | 24.27 | 24.39 | 729,699 | +0.15(+0.60%) |
Jun 15, 2020 | 22.53 | 24.70 | 22.36 | 24.25 | 284,914 | +0.76(+3.23%) |
Jun 12, 2020 | 24.00 | 24.55 | 22.33 | 23.49 | 462,858 | +1.15(+5.13%) |
Jun 11, 2020 | 23.91 | 24.88 | 22.23 | 22.34 | 616,880 | -3.59(-13.84%) |
Jun 10, 2020 | 28.20 | 28.69 | 25.61 | 25.93 | 587,267 | -2.07(-7.40%) |
Jun 09, 2020 | 29.37 | 29.79 | 27.93 | 28.00 | 297,797 | -2.14(-7.10%) |
Jun 08, 2020 | 28.68 | 30.88 | 28.36 | 30.14 | 694,284 | +2.56(+9.27%) |
Jun 05, 2020 | 27.22 | 28.57 | 27.00 | 27.58 | 532,595 | +1.21(+4.57%) |
Jun 04, 2020 | 24.74 | 27.01 | 24.73 | 26.38 | 637,543 | +1.26(+5.03%) |
Jun 03, 2020 | 23.95 | 25.37 | 23.95 | 25.11 | 450,666 | +1.52(+6.43%) |
Jun 02, 2020 | 23.31 | 23.81 | 22.78 | 23.60 | 346,992 | +0.63(+2.75%) |