Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 20.66 | 20.74 | 20.33 | 20.38 | 397,807 | -0.41(-1.97%) |
Aug 28, 2020 | 21.09 | 21.09 | 20.49 | 20.79 | 174,204 | -0.03(-0.12%) |
Aug 27, 2020 | 20.71 | 21.27 | 20.52 | 20.81 | 307,628 | +0.15(+0.74%) |
Aug 26, 2020 | 21.14 | 21.14 | 20.21 | 20.66 | 251,078 | -0.42(-1.98%) |
Aug 25, 2020 | 21.05 | 21.14 | 20.69 | 21.08 | 230,115 | +0.26(+1.23%) |
Aug 24, 2020 | 20.16 | 20.85 | 19.85 | 20.82 | 202,755 | +0.86(+4.31%) |
Aug 21, 2020 | 20.17 | 20.30 | 19.69 | 19.96 | 160,235 | -0.27(-1.35%) |
Aug 20, 2020 | 20.64 | 20.76 | 20.18 | 20.23 | 171,822 | -0.70(-3.34%) |
Aug 19, 2020 | 21.08 | 21.26 | 20.81 | 20.93 | 315,745 | +0.14(+0.66%) |
Aug 18, 2020 | 21.67 | 21.67 | 20.59 | 20.79 | 209,375 | -0.87(-4.01%) |
Aug 17, 2020 | 21.93 | 21.93 | 21.29 | 21.66 | 196,085 | -0.19(-0.86%) |
Aug 14, 2020 | 21.24 | 21.85 | 21.12 | 21.85 | 187,939 | +0.38(+1.79%) |
Aug 13, 2020 | 21.47 | 21.85 | 21.21 | 21.47 | 246,554 | -0.27(-1.25%) |
Aug 12, 2020 | 22.15 | 22.15 | 21.42 | 21.74 | 301,679 | +0.09(+0.43%) |
Aug 11, 2020 | 21.42 | 21.94 | 20.32 | 21.65 | 423,535 | +0.39(+1.84%) |
Aug 10, 2020 | 20.69 | 21.61 | 20.66 | 21.25 | 239,411 | +0.73(+3.57%) |
Aug 07, 2020 | 19.36 | 20.55 | 19.25 | 20.52 | 227,502 | +0.99(+5.09%) |
Aug 06, 2020 | 19.45 | 19.56 | 19.26 | 19.53 | 148,981 | -0.04(-0.19%) |
Aug 05, 2020 | 19.39 | 19.59 | 19.12 | 19.57 | 299,847 | +0.45(+2.36%) |
Aug 04, 2020 | 19.04 | 19.22 | 18.93 | 19.12 | 216,676 | +0.01(+0.07%) |
Aug 03, 2020 | 19.47 | 19.47 | 18.96 | 19.10 | 213,439 | -0.36(-1.84%) |
Jul 31, 2020 | 19.60 | 19.64 | 19.07 | 19.46 | 233,085 | -0.29(-1.45%) |
Jul 30, 2020 | 19.51 | 19.78 | 19.00 | 19.75 | 139,042 | -0.15(-0.76%) |
Jul 29, 2020 | 19.62 | 19.91 | 19.31 | 19.90 | 208,555 | +0.31(+1.59%) |
Jul 28, 2020 | 19.26 | 19.83 | 19.16 | 19.59 | 292,802 | +0.33(+1.70%) |
Jul 27, 2020 | 19.92 | 19.92 | 18.88 | 19.26 | 315,770 | -0.88(-4.39%) |
Jul 24, 2020 | 19.53 | 20.27 | 19.53 | 20.14 | 341,312 | +0.44(+2.22%) |
Jul 23, 2020 | 19.74 | 20.20 | 19.39 | 19.71 | 354,874 | +0.06(+0.30%) |
Jul 22, 2020 | 19.78 | 19.97 | 19.49 | 19.65 | 162,571 | -0.31(-1.56%) |
Jul 21, 2020 | 19.34 | 20.10 | 19.34 | 19.96 | 254,981 | +0.89(+4.68%) |
Jul 20, 2020 | 19.57 | 19.76 | 19.03 | 19.07 | 184,870 | -0.67(-3.41%) |
Jul 17, 2020 | 19.92 | 19.99 | 19.55 | 19.74 | 520,938 | -0.25(-1.26%) |
Jul 16, 2020 | 19.84 | 20.34 | 19.67 | 19.99 | 182,305 | -0.09(-0.46%) |
Jul 15, 2020 | 19.66 | 20.19 | 19.57 | 20.08 | 214,321 | +1.06(+5.58%) |
Jul 14, 2020 | 19.23 | 19.40 | 18.72 | 19.02 | 171,101 | -0.23(-1.18%) |
Jul 13, 2020 | 19.26 | 19.63 | 18.58 | 19.25 | 200,810 | +0.28(+1.46%) |
Jul 10, 2020 | 18.01 | 18.98 | 17.92 | 18.97 | 175,467 | +0.99(+5.52%) |
Jul 09, 2020 | 18.72 | 18.78 | 17.89 | 17.98 | 175,039 | -0.93(-4.94%) |
Jul 08, 2020 | 18.88 | 19.43 | 18.47 | 18.91 | 199,531 | -0.12(-0.62%) |
Jul 07, 2020 | 19.60 | 19.87 | 19.01 | 19.03 | 188,614 | -0.88(-4.42%) |
Jul 06, 2020 | 20.33 | 20.56 | 19.71 | 19.91 | 224,439 | +0.12(+0.62%) |
Jul 02, 2020 | 20.53 | 20.81 | 19.71 | 19.79 | 244,371 | -0.15(-0.76%) |
Jul 01, 2020 | 20.86 | 20.98 | 19.91 | 19.94 | 287,676 | -0.92(-4.40%) |
Jun 30, 2020 | 20.35 | 20.93 | 19.91 | 20.86 | 487,172 | +0.21(+1.02%) |
Jun 29, 2020 | 19.17 | 20.66 | 18.98 | 20.65 | 460,403 | +1.84(+9.75%) |
Jun 26, 2020 | 20.28 | 20.34 | 18.64 | 18.81 | 1,816,571 | -1.88(-9.07%) |
Jun 25, 2020 | 20.00 | 20.73 | 19.93 | 20.69 | 401,667 | +0.56(+2.78%) |
Jun 24, 2020 | 20.84 | 21.09 | 19.94 | 20.13 | 382,249 | -1.00(-4.72%) |
Jun 23, 2020 | 21.95 | 22.13 | 21.10 | 21.13 | 399,569 | -0.51(-2.33%) |
Jun 22, 2020 | 21.41 | 21.75 | 21.16 | 21.63 | 364,218 | +0.00(+0.00%) |
Jun 19, 2020 | 22.29 | 22.29 | 21.37 | 21.63 | 1,387,346 | -0.33(-1.49%) |
Jun 18, 2020 | 21.09 | 22.05 | 21.08 | 21.96 | 375,043 | +0.61(+2.84%) |
Jun 17, 2020 | 22.28 | 22.37 | 21.25 | 21.36 | 292,273 | -0.97(-4.34%) |
Jun 16, 2020 | 22.79 | 23.12 | 21.70 | 22.32 | 292,641 | +0.47(+2.16%) |
Jun 15, 2020 | 20.20 | 22.08 | 20.16 | 21.85 | 379,632 | +0.80(+3.80%) |
Jun 12, 2020 | 21.32 | 21.51 | 20.52 | 21.05 | 287,614 | +0.66(+3.26%) |
Jun 11, 2020 | 21.65 | 22.03 | 20.27 | 20.39 | 249,028 | -2.12(-9.42%) |
Jun 10, 2020 | 23.82 | 23.82 | 22.49 | 22.51 | 222,122 | -1.43(-5.98%) |
Jun 09, 2020 | 24.35 | 24.57 | 23.49 | 23.94 | 250,527 | -1.14(-4.53%) |
Jun 08, 2020 | 25.24 | 25.45 | 24.41 | 25.08 | 279,049 | +0.53(+2.16%) |
Jun 05, 2020 | 24.43 | 24.69 | 23.52 | 24.55 | 422,809 | +2.05(+9.11%) |
Jun 04, 2020 | 21.61 | 22.53 | 21.48 | 22.50 | 234,640 | +0.59(+2.67%) |
Jun 03, 2020 | 21.41 | 22.40 | 21.18 | 21.91 | 283,635 | +1.02(+4.88%) |
Jun 02, 2020 | 20.93 | 21.26 | 20.66 | 20.89 | 325,756 | +0.21(+1.02%) |