Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 25.58 | 25.58 | 25.10 | 25.37 | 162,475 | -0.20(-0.78%) |
Aug 28, 2020 | 25.42 | 25.80 | 24.96 | 25.57 | 99,900 | +0.21(+0.83%) |
Aug 27, 2020 | 25.35 | 25.51 | 25.12 | 25.36 | 110,695 | +0.16(+0.63%) |
Aug 26, 2020 | 25.06 | 25.45 | 24.87 | 25.20 | 148,962 | +0.34(+1.37%) |
Aug 25, 2020 | 25.19 | 25.55 | 24.71 | 24.86 | 214,146 | -0.38(-1.51%) |
Aug 24, 2020 | 25.29 | 25.59 | 24.85 | 25.24 | 186,349 | +0.13(+0.52%) |
Aug 21, 2020 | 25.63 | 25.67 | 24.98 | 25.11 | 160,500 | -0.49(-1.91%) |
Aug 20, 2020 | 24.56 | 25.62 | 24.56 | 25.60 | 131,747 | +0.75(+3.02%) |
Aug 19, 2020 | 24.25 | 24.96 | 24.03 | 24.85 | 110,601 | +0.54(+2.22%) |
Aug 18, 2020 | 24.24 | 24.55 | 23.42 | 24.31 | 298,656 | -0.13(-0.53%) |
Aug 17, 2020 | 24.30 | 24.72 | 23.84 | 24.44 | 123,620 | +0.23(+0.95%) |
Aug 14, 2020 | 23.96 | 24.37 | 23.49 | 24.21 | 163,400 | +0.18(+0.75%) |
Aug 13, 2020 | 24.34 | 24.82 | 23.97 | 24.03 | 293,639 | -0.32(-1.31%) |
Aug 12, 2020 | 24.20 | 24.63 | 24.00 | 24.35 | 168,634 | +0.33(+1.37%) |
Aug 11, 2020 | 24.30 | 24.63 | 23.23 | 24.02 | 320,481 | -0.04(-0.17%) |
Aug 10, 2020 | 23.72 | 24.39 | 23.54 | 24.06 | 195,963 | +0.54(+2.27%) |
Aug 07, 2020 | 22.03 | 23.56 | 21.85 | 23.52 | 218,200 | +1.31(+5.90%) |
Aug 06, 2020 | 21.67 | 22.37 | 21.61 | 22.21 | 158,818 | +0.52(+2.42%) |
Aug 05, 2020 | 21.80 | 22.03 | 21.25 | 21.69 | 249,417 | +0.21(+0.98%) |
Aug 04, 2020 | 20.84 | 21.75 | 20.64 | 21.48 | 234,959 | +0.60(+2.87%) |
Aug 03, 2020 | 21.00 | 21.16 | 20.28 | 20.88 | 267,152 | -0.08(-0.38%) |
Jul 31, 2020 | 21.03 | 21.45 | 20.50 | 20.96 | 257,200 | -0.13(-0.62%) |
Jul 30, 2020 | 21.11 | 21.33 | 19.96 | 21.09 | 293,239 | -0.44(-2.04%) |
Jul 29, 2020 | 19.33 | 22.00 | 19.25 | 21.53 | 424,640 | +3.65(+20.41%) |
Jul 28, 2020 | 17.83 | 18.06 | 17.44 | 17.88 | 209,557 | -0.14(-0.78%) |
Jul 27, 2020 | 17.72 | 18.04 | 17.57 | 18.02 | 140,314 | +0.29(+1.61%) |
Jul 24, 2020 | 18.19 | 18.19 | 17.57 | 17.73 | 234,200 | -0.52(-2.82%) |
Jul 23, 2020 | 18.41 | 18.85 | 17.96 | 18.25 | 123,524 | -0.27(-1.46%) |
Jul 22, 2020 | 18.45 | 18.75 | 18.15 | 18.52 | 150,638 | +0.01(+0.05%) |
Jul 21, 2020 | 18.39 | 18.64 | 18.10 | 18.51 | 280,011 | +0.26(+1.42%) |
Jul 20, 2020 | 17.49 | 18.33 | 17.49 | 18.25 | 173,280 | +0.75(+4.29%) |
Jul 17, 2020 | 17.01 | 17.58 | 17.01 | 17.50 | 168,900 | +0.41(+2.40%) |
Jul 16, 2020 | 17.55 | 17.55 | 16.97 | 17.09 | 180,289 | -0.65(-3.66%) |
Jul 15, 2020 | 17.31 | 18.24 | 17.12 | 17.74 | 609,260 | +0.84(+4.97%) |
Jul 14, 2020 | 17.20 | 17.44 | 16.70 | 16.90 | 401,564 | -0.39(-2.26%) |
Jul 13, 2020 | 17.45 | 17.96 | 17.04 | 17.29 | 188,876 | +0.02(+0.12%) |
Jul 10, 2020 | 16.75 | 17.40 | 16.62 | 17.27 | 169,000 | +0.51(+3.04%) |
Jul 09, 2020 | 16.89 | 16.92 | 16.18 | 16.76 | 186,155 | -0.16(-0.95%) |
Jul 08, 2020 | 17.34 | 17.54 | 16.65 | 16.92 | 185,049 | -0.44(-2.53%) |
Jul 07, 2020 | 17.71 | 18.17 | 17.34 | 17.36 | 279,923 | -0.63(-3.50%) |
Jul 06, 2020 | 18.39 | 18.39 | 17.95 | 17.99 | 122,497 | +0.06(+0.33%) |
Jul 02, 2020 | 17.85 | 18.15 | 17.61 | 17.93 | 222,200 | +0.43(+2.46%) |
Jul 01, 2020 | 17.96 | 18.50 | 17.26 | 17.50 | 123,722 | -0.44(-2.45%) |
Jun 30, 2020 | 18.06 | 18.16 | 17.54 | 17.94 | 170,050 | -0.15(-0.83%) |
Jun 29, 2020 | 17.70 | 18.15 | 17.30 | 18.09 | 174,764 | +0.60(+3.43%) |
Jun 26, 2020 | 17.29 | 17.68 | 16.86 | 17.49 | 442,000 | +0.13(+0.75%) |
Jun 25, 2020 | 17.65 | 17.71 | 17.00 | 17.36 | 333,752 | -0.36(-2.03%) |
Jun 24, 2020 | 18.10 | 18.18 | 17.19 | 17.72 | 268,818 | -0.60(-3.28%) |
Jun 23, 2020 | 18.76 | 18.76 | 18.23 | 18.32 | 182,977 | -0.11(-0.57%) |
Jun 22, 2020 | 19.20 | 19.20 | 18.35 | 18.43 | 271,699 | -0.71(-3.74%) |
Jun 19, 2020 | 20.00 | 20.08 | 19.00 | 19.14 | 343,800 | -0.78(-3.92%) |
Jun 18, 2020 | 20.46 | 20.66 | 19.77 | 19.92 | 173,825 | -0.68(-3.30%) |
Jun 17, 2020 | 21.55 | 21.77 | 20.52 | 20.60 | 186,487 | -1.02(-4.72%) |
Jun 16, 2020 | 21.49 | 21.70 | 20.97 | 21.62 | 143,074 | +0.85(+4.09%) |
Jun 15, 2020 | 19.51 | 20.87 | 19.51 | 20.77 | 184,578 | +0.49(+2.42%) |
Jun 12, 2020 | 20.96 | 21.28 | 19.83 | 20.28 | 145,900 | +0.12(+0.60%) |
Jun 11, 2020 | 21.05 | 21.05 | 19.89 | 20.16 | 377,159 | -1.36(-6.32%) |
Jun 10, 2020 | 23.38 | 23.73 | 21.27 | 21.52 | 357,862 | -1.98(-8.43%) |
Jun 09, 2020 | 23.34 | 23.79 | 23.05 | 23.50 | 246,673 | -0.39(-1.63%) |
Jun 08, 2020 | 24.20 | 24.34 | 23.36 | 23.89 | 242,005 | +0.21(+0.89%) |
Jun 05, 2020 | 22.58 | 23.87 | 22.45 | 23.68 | 344,000 | +1.67(+7.59%) |
Jun 04, 2020 | 21.15 | 22.39 | 21.15 | 22.01 | 319,282 | +0.60(+2.80%) |
Jun 03, 2020 | 20.44 | 21.54 | 20.26 | 21.41 | 224,463 | +1.39(+6.94%) |
Jun 02, 2020 | 20.21 | 20.39 | 19.47 | 20.02 | 714,423 | -0.11(-0.55%) |