Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 19.94 | 19.94 | 19.30 | 19.33 | 213,733 | -0.70(-3.50%) |
Aug 28, 2020 | 19.91 | 20.14 | 19.79 | 20.04 | 123,305 | +0.21(+1.07%) |
Aug 27, 2020 | 19.46 | 20.00 | 19.41 | 19.82 | 155,242 | +0.55(+2.83%) |
Aug 26, 2020 | 19.59 | 19.88 | 19.25 | 19.28 | 158,069 | -0.28(-1.42%) |
Aug 25, 2020 | 20.16 | 20.16 | 19.36 | 19.56 | 248,708 | -0.40(-1.99%) |
Aug 24, 2020 | 20.09 | 20.41 | 19.69 | 19.95 | 208,329 | +0.06(+0.28%) |
Aug 21, 2020 | 19.92 | 20.12 | 19.29 | 19.90 | 421,987 | -0.03(-0.14%) |
Aug 20, 2020 | 20.34 | 20.60 | 19.75 | 19.92 | 261,045 | -0.62(-3.01%) |
Aug 19, 2020 | 20.26 | 20.69 | 20.10 | 20.54 | 135,894 | +0.30(+1.51%) |
Aug 18, 2020 | 21.04 | 21.04 | 20.18 | 20.24 | 123,323 | -0.83(-3.95%) |
Aug 17, 2020 | 21.57 | 21.61 | 20.99 | 21.07 | 99,779 | -0.33(-1.55%) |
Aug 14, 2020 | 21.06 | 21.56 | 21.01 | 21.40 | 110,422 | +0.17(+0.78%) |
Aug 13, 2020 | 21.33 | 21.58 | 21.13 | 21.24 | 164,407 | -0.25(-1.16%) |
Aug 12, 2020 | 22.10 | 22.17 | 21.33 | 21.49 | 157,418 | -0.36(-1.65%) |
Aug 11, 2020 | 21.86 | 22.58 | 21.67 | 21.85 | 199,559 | +0.12(+0.55%) |
Aug 10, 2020 | 21.80 | 22.10 | 21.62 | 21.73 | 125,890 | +0.12(+0.53%) |
Aug 07, 2020 | 20.73 | 21.62 | 20.65 | 21.61 | 155,457 | +0.72(+3.43%) |
Aug 06, 2020 | 20.80 | 21.17 | 20.71 | 20.89 | 105,440 | +0.03(+0.13%) |
Aug 05, 2020 | 20.59 | 20.88 | 20.43 | 20.87 | 110,262 | +0.57(+2.80%) |
Aug 04, 2020 | 20.23 | 20.41 | 19.89 | 20.30 | 105,788 | -0.05(-0.25%) |
Aug 03, 2020 | 20.04 | 20.41 | 19.97 | 20.35 | 107,551 | +0.41(+2.04%) |
Jul 31, 2020 | 20.04 | 20.07 | 19.42 | 19.94 | 210,777 | -0.34(-1.68%) |
Jul 30, 2020 | 20.50 | 20.65 | 20.07 | 20.29 | 134,043 | -0.70(-3.34%) |
Jul 29, 2020 | 20.53 | 21.03 | 20.49 | 20.99 | 166,913 | +0.57(+2.81%) |
Jul 28, 2020 | 21.00 | 21.31 | 20.38 | 20.41 | 115,487 | -0.79(-3.70%) |
Jul 27, 2020 | 20.79 | 21.26 | 20.62 | 21.20 | 123,376 | +0.38(+1.82%) |
Jul 24, 2020 | 21.74 | 21.85 | 20.78 | 20.82 | 173,320 | -0.94(-4.33%) |
Jul 23, 2020 | 21.31 | 22.10 | 21.31 | 21.76 | 264,907 | +0.20(+0.94%) |
Jul 22, 2020 | 21.02 | 21.65 | 21.00 | 21.56 | 328,389 | +0.38(+1.79%) |
Jul 21, 2020 | 20.94 | 21.45 | 20.94 | 21.18 | 117,368 | +0.62(+3.01%) |
Jul 20, 2020 | 20.88 | 20.93 | 20.27 | 20.56 | 153,239 | -0.44(-2.11%) |
Jul 17, 2020 | 21.24 | 21.44 | 20.78 | 21.01 | 654,849 | -0.20(-0.96%) |
Jul 16, 2020 | 21.20 | 21.45 | 20.88 | 21.21 | 107,393 | -0.02(-0.09%) |
Jul 15, 2020 | 21.14 | 21.66 | 20.97 | 21.23 | 159,601 | +0.54(+2.59%) |
Jul 14, 2020 | 19.99 | 20.69 | 19.82 | 20.69 | 185,440 | +0.57(+2.85%) |
Jul 13, 2020 | 20.53 | 20.74 | 19.97 | 20.12 | 277,861 | -0.07(-0.33%) |
Jul 10, 2020 | 19.46 | 20.20 | 19.46 | 20.19 | 158,429 | +0.68(+3.47%) |
Jul 09, 2020 | 20.35 | 21.05 | 19.38 | 19.51 | 138,014 | -0.98(-4.78%) |
Jul 08, 2020 | 20.34 | 20.71 | 19.87 | 20.49 | 151,671 | +0.15(+0.72%) |
Jul 07, 2020 | 20.95 | 21.01 | 20.27 | 20.34 | 232,336 | -0.80(-3.77%) |
Jul 06, 2020 | 21.36 | 21.47 | 20.81 | 21.14 | 209,552 | +0.35(+1.67%) |
Jul 02, 2020 | 21.17 | 21.60 | 20.56 | 20.79 | 238,353 | +0.30(+1.48%) |
Jul 01, 2020 | 21.10 | 21.45 | 20.23 | 20.49 | 328,532 | -0.61(-2.91%) |
Jun 30, 2020 | 21.50 | 21.62 | 20.88 | 21.10 | 226,402 | -0.49(-2.25%) |
Jun 29, 2020 | 19.32 | 21.61 | 19.28 | 21.59 | 419,267 | +2.52(+13.21%) |
Jun 26, 2020 | 19.23 | 20.30 | 18.58 | 19.07 | 1,095,029 | -1.51(-7.34%) |
Jun 25, 2020 | 19.36 | 20.65 | 19.18 | 20.58 | 552,991 | +1.03(+5.30%) |
Jun 24, 2020 | 20.03 | 20.16 | 19.37 | 19.54 | 310,119 | -0.89(-4.35%) |
Jun 23, 2020 | 20.38 | 20.59 | 20.08 | 20.43 | 230,552 | +0.45(+2.25%) |
Jun 22, 2020 | 20.00 | 20.04 | 19.28 | 19.98 | 386,700 | -0.15(-0.73%) |
Jun 19, 2020 | 21.05 | 21.09 | 19.84 | 20.13 | 509,026 | -0.55(-2.66%) |
Jun 18, 2020 | 20.63 | 21.09 | 20.35 | 20.68 | 382,017 | -0.30(-1.42%) |
Jun 17, 2020 | 22.03 | 22.07 | 20.89 | 20.98 | 191,777 | -1.04(-4.72%) |
Jun 16, 2020 | 22.33 | 22.63 | 21.29 | 22.02 | 285,460 | +0.73(+3.44%) |
Jun 15, 2020 | 20.04 | 21.98 | 19.76 | 21.28 | 278,133 | +0.88(+4.31%) |
Jun 12, 2020 | 20.71 | 20.91 | 19.75 | 20.41 | 322,645 | +0.70(+3.53%) |
Jun 11, 2020 | 19.79 | 20.62 | 19.54 | 19.71 | 286,621 | -1.86(-8.62%) |
Jun 10, 2020 | 22.69 | 22.69 | 21.27 | 21.57 | 293,332 | -1.14(-5.04%) |
Jun 09, 2020 | 22.91 | 23.12 | 22.03 | 22.71 | 305,170 | -0.87(-3.69%) |
Jun 08, 2020 | 24.73 | 25.20 | 23.52 | 23.58 | 308,715 | -0.57(-2.35%) |
Jun 05, 2020 | 23.58 | 24.73 | 23.58 | 24.15 | 321,662 | +1.69(+7.55%) |
Jun 04, 2020 | 22.00 | 22.70 | 21.30 | 22.46 | 308,516 | +0.39(+1.78%) |
Jun 03, 2020 | 21.37 | 22.64 | 21.30 | 22.06 | 506,393 | +1.43(+6.92%) |
Jun 02, 2020 | 20.20 | 20.78 | 20.16 | 20.63 | 328,722 | +0.72(+3.63%) |