Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 22.60 | 22.70 | 21.13 | 22.42 | 117,316 | -0.18(-0.80%) |
Aug 28, 2020 | 20.50 | 22.72 | 20.50 | 22.60 | 81,100 | +1.13(+5.26%) |
Aug 27, 2020 | 22.20 | 22.79 | 20.98 | 21.47 | 94,068 | -0.88(-3.94%) |
Aug 26, 2020 | 22.02 | 22.96 | 21.29 | 22.35 | 80,643 | -0.12(-0.53%) |
Aug 25, 2020 | 22.36 | 22.50 | 21.66 | 22.47 | 87,910 | +0.08(+0.36%) |
Aug 24, 2020 | 22.03 | 22.50 | 21.85 | 22.39 | 102,209 | +0.36(+1.63%) |
Aug 21, 2020 | 21.11 | 22.50 | 20.75 | 22.03 | 86,800 | +0.82(+3.87%) |
Aug 20, 2020 | 20.75 | 21.89 | 20.50 | 21.21 | 84,065 | +0.35(+1.68%) |
Aug 19, 2020 | 20.71 | 21.76 | 20.19 | 20.86 | 220,654 | +0.38(+1.86%) |
Aug 18, 2020 | 20.27 | 21.59 | 20.26 | 20.48 | 89,626 | -0.41(-1.96%) |
Aug 17, 2020 | 20.58 | 21.66 | 20.08 | 20.89 | 135,811 | +0.56(+2.75%) |
Aug 14, 2020 | 20.47 | 21.16 | 20.00 | 20.33 | 99,700 | -0.17(-0.83%) |
Aug 13, 2020 | 20.11 | 21.15 | 19.52 | 20.50 | 116,175 | +0.13(+0.64%) |
Aug 12, 2020 | 20.50 | 21.25 | 19.91 | 20.37 | 108,555 | -0.01(-0.05%) |
Aug 11, 2020 | 20.69 | 20.98 | 19.94 | 20.38 | 213,321 | -0.23(-1.12%) |
Aug 10, 2020 | 20.60 | 21.63 | 20.43 | 20.61 | 321,967 | +0.05(+0.24%) |
Aug 07, 2020 | 20.48 | 21.75 | 20.02 | 20.56 | 104,300 | +0.23(+1.13%) |
Aug 06, 2020 | 21.42 | 21.59 | 20.32 | 20.33 | 72,227 | -0.82(-3.88%) |
Aug 05, 2020 | 20.42 | 21.45 | 20.32 | 21.15 | 59,489 | +0.64(+3.12%) |
Aug 04, 2020 | 20.14 | 20.98 | 19.56 | 20.51 | 113,082 | +0.17(+0.84%) |
Aug 03, 2020 | 19.52 | 21.08 | 19.50 | 20.34 | 111,256 | +0.79(+4.04%) |
Jul 31, 2020 | 19.85 | 20.23 | 19.14 | 19.55 | 193,400 | -0.27(-1.36%) |
Jul 30, 2020 | 20.31 | 20.50 | 19.01 | 19.82 | 49,151 | -0.48(-2.36%) |
Jul 29, 2020 | 19.99 | 20.80 | 19.71 | 20.30 | 109,643 | +0.62(+3.15%) |
Jul 28, 2020 | 19.89 | 20.65 | 19.66 | 19.68 | 65,009 | -0.31(-1.55%) |
Jul 27, 2020 | 20.24 | 20.60 | 19.50 | 19.99 | 84,811 | +0.69(+3.58%) |
Jul 24, 2020 | 20.10 | 20.27 | 19.00 | 19.30 | 126,700 | -0.74(-3.69%) |
Jul 23, 2020 | 20.02 | 20.60 | 19.50 | 20.04 | 43,334 | +0.27(+1.37%) |
Jul 22, 2020 | 21.75 | 22.07 | 19.00 | 19.77 | 113,492 | -2.01(-9.23%) |
Jul 21, 2020 | 21.48 | 22.49 | 21.48 | 21.78 | 136,821 | +0.61(+2.88%) |
Jul 20, 2020 | 21.01 | 22.31 | 20.51 | 21.17 | 112,257 | +0.05(+0.24%) |
Jul 17, 2020 | 21.02 | 21.85 | 20.90 | 21.12 | 23,600 | +0.40(+1.93%) |
Jul 16, 2020 | 21.60 | 21.60 | 20.25 | 20.72 | 151,528 | -0.98(-4.52%) |
Jul 15, 2020 | 21.98 | 22.36 | 21.32 | 21.70 | 85,760 | +0.08(+0.37%) |
Jul 14, 2020 | 22.09 | 22.55 | 21.25 | 21.62 | 176,433 | -0.87(-3.87%) |
Jul 13, 2020 | 22.60 | 23.25 | 21.99 | 22.49 | 147,427 | +0.19(+0.85%) |
Jul 10, 2020 | 22.25 | 22.60 | 21.82 | 22.30 | 238,300 | +0.05(+0.22%) |
Jul 09, 2020 | 21.81 | 22.60 | 21.80 | 22.25 | 260,739 | +0.51(+2.35%) |
Jul 08, 2020 | 21.61 | 22.16 | 21.37 | 21.74 | 83,486 | +0.19(+0.88%) |
Jul 07, 2020 | 21.30 | 22.14 | 21.25 | 21.55 | 219,024 | +0.09(+0.42%) |
Jul 06, 2020 | 21.36 | 22.38 | 20.68 | 21.46 | 392,148 | +0.31(+1.47%) |
Jul 02, 2020 | 22.28 | 22.28 | 21.15 | 21.15 | 390,000 | -0.68(-3.11%) |
Jul 01, 2020 | 23.20 | 23.21 | 21.30 | 21.83 | 1,107,570 | -0.67(-2.98%) |
Jun 30, 2020 | 22.10 | 23.65 | 22.10 | 22.50 | 279,042 | +0.13(+0.58%) |
Jun 29, 2020 | 23.48 | 23.99 | 21.52 | 22.37 | 973,679 | +0.37(+1.68%) |