Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 14.74 | 14.96 | 14.08 | 14.41 | 41,586 | -0.11(-0.76%) |
Aug 28, 2020 | 15.07 | 15.29 | 14.30 | 14.52 | 63,454 | -0.55(-3.65%) |
Aug 27, 2020 | 15.95 | 16.14 | 14.79 | 15.07 | 94,154 | -1.21(-7.43%) |
Aug 26, 2020 | 16.72 | 16.83 | 15.07 | 16.28 | 96,466 | -0.55(-3.27%) |
Aug 25, 2020 | 17.05 | 17.16 | 16.83 | 16.83 | 19,940 | -0.33(-1.92%) |
Aug 24, 2020 | 17.38 | 17.71 | 16.72 | 17.16 | 52,572 | -0.33(-1.89%) |
Aug 21, 2020 | 17.82 | 17.82 | 16.72 | 17.49 | 35,645 | -0.22(-1.24%) |
Aug 20, 2020 | 17.82 | 18.37 | 17.60 | 17.71 | 40,938 | +0.22(+1.26%) |
Aug 19, 2020 | 17.82 | 17.93 | 16.61 | 17.49 | 49,197 | -0.33(-1.85%) |
Aug 18, 2020 | 17.71 | 17.99 | 17.38 | 17.82 | 22,200 | +0.22(+1.25%) |
Aug 17, 2020 | 18.04 | 18.15 | 17.38 | 17.60 | 48,501 | -0.77(-4.19%) |
Aug 14, 2020 | 18.04 | 18.59 | 17.27 | 18.37 | 54,463 | +0.44(+2.45%) |
Aug 13, 2020 | 18.15 | 18.43 | 17.71 | 17.93 | 36,061 | -0.55(-2.98%) |
Aug 12, 2020 | 19.14 | 19.25 | 18.15 | 18.48 | 33,805 | -0.66(-3.45%) |
Aug 11, 2020 | 19.03 | 20.57 | 18.70 | 19.14 | 84,622 | +0.11(+0.58%) |
Aug 10, 2020 | 18.48 | 19.25 | 18.37 | 19.03 | 36,210 | +0.66(+3.59%) |
Aug 07, 2020 | 18.37 | 18.70 | 17.71 | 18.37 | 42,236 | -0.11(-0.60%) |
Aug 06, 2020 | 19.80 | 19.80 | 18.15 | 18.48 | 54,436 | -1.65(-8.20%) |
Aug 05, 2020 | 19.80 | 20.02 | 19.47 | 20.13 | 26,846 | +0.44(+2.23%) |
Aug 04, 2020 | 19.14 | 19.80 | 19.14 | 19.69 | 26,431 | +0.33(+1.70%) |
Aug 03, 2020 | 19.36 | 19.80 | 18.92 | 19.36 | 44,884 | +0.44(+2.33%) |
Jul 31, 2020 | 19.36 | 19.69 | 18.70 | 18.92 | 36,790 | -0.55(-2.82%) |
Jul 30, 2020 | 19.80 | 19.91 | 18.81 | 19.47 | 47,512 | -0.33(-1.67%) |
Jul 29, 2020 | 19.69 | 20.30 | 19.47 | 19.80 | 28,014 | +0.11(+0.56%) |
Jul 28, 2020 | 20.35 | 20.57 | 19.58 | 19.69 | 40,188 | -0.77(-3.76%) |
Jul 27, 2020 | 20.24 | 20.78 | 20.02 | 20.46 | 18,959 | +0.22(+1.09%) |
Jul 24, 2020 | 21.23 | 21.34 | 20.13 | 20.24 | 22,909 | -1.21(-5.64%) |
Jul 23, 2020 | 21.67 | 22.05 | 21.34 | 21.45 | 16,335 | -0.11(-0.51%) |
Jul 22, 2020 | 22.66 | 22.66 | 21.45 | 21.56 | 27,790 | -0.88(-3.92%) |
Jul 21, 2020 | 22.44 | 22.99 | 22.00 | 22.44 | 33,743 | +0.22(+0.99%) |
Jul 20, 2020 | 22.55 | 23.32 | 22.00 | 22.22 | 38,095 | -0.66(-2.88%) |
Jul 17, 2020 | 21.12 | 23.21 | 21.12 | 22.88 | 73,063 | +1.76(+8.33%) |
Jul 16, 2020 | 19.91 | 21.34 | 19.80 | 21.12 | 54,887 | +0.88(+4.35%) |
Jul 15, 2020 | 19.80 | 20.57 | 19.47 | 20.24 | 48,643 | +0.99(+5.14%) |
Jul 14, 2020 | 19.14 | 19.47 | 18.92 | 19.25 | 41,715 | +0.33(+1.74%) |
Jul 13, 2020 | 19.58 | 20.46 | 18.81 | 18.92 | 83,741 | -0.55(-2.82%) |
Jul 10, 2020 | 19.36 | 20.24 | 18.70 | 19.47 | 153,027 | +0.11(+0.57%) |
Jul 09, 2020 | 20.35 | 20.57 | 18.92 | 19.36 | 53,478 | -0.88(-4.35%) |
Jul 08, 2020 | 20.68 | 20.79 | 19.58 | 20.24 | 47,254 | -0.44(-2.13%) |
Jul 07, 2020 | 20.90 | 20.90 | 20.24 | 20.68 | 29,148 | -0.33(-1.57%) |
Jul 06, 2020 | 21.01 | 21.67 | 20.24 | 21.01 | 44,296 | -0.22(-1.04%) |
Jul 02, 2020 | 21.56 | 21.89 | 20.35 | 21.23 | 46,018 | -0.11(-0.52%) |
Jul 01, 2020 | 21.12 | 21.77 | 20.24 | 21.34 | 53,569 | -0.11(-0.51%) |
Jun 30, 2020 | 22.22 | 22.22 | 21.01 | 21.45 | 62,203 | +0.22(+1.04%) |
Jun 29, 2020 | 20.35 | 21.45 | 19.80 | 21.23 | 72,291 | +1.54(+7.82%) |
Jun 26, 2020 | 21.56 | 21.73 | 19.69 | 19.69 | 134,745 | -2.09(-9.60%) |
Jun 25, 2020 | 21.67 | 22.33 | 21.12 | 21.78 | 39,398 | +0.11(+0.51%) |
Jun 24, 2020 | 22.00 | 22.44 | 21.12 | 21.67 | 38,112 | -0.33(-1.50%) |
Jun 23, 2020 | 22.11 | 22.99 | 22.00 | 22.00 | 26,650 | -0.33(-1.48%) |
Jun 22, 2020 | 22.00 | 22.44 | 21.67 | 22.33 | 24,810 | +0.11(+0.50%) |
Jun 19, 2020 | 22.00 | 22.71 | 22.00 | 22.22 | 52,518 | +0.22(+1.00%) |
Jun 18, 2020 | 22.33 | 22.44 | 21.89 | 22.00 | 18,904 | -0.33(-1.48%) |
Jun 17, 2020 | 22.66 | 22.88 | 22.22 | 22.33 | 20,903 | -0.55(-2.40%) |
Jun 16, 2020 | 22.55 | 23.21 | 22.22 | 22.88 | 27,540 | +0.44(+1.96%) |
Jun 15, 2020 | 21.45 | 22.99 | 20.90 | 22.44 | 74,495 | +0.44(+2.00%) |
Jun 12, 2020 | 22.55 | 22.88 | 21.01 | 22.00 | 63,945 | -0.44(-1.96%) |
Jun 11, 2020 | 22.22 | 22.99 | 21.67 | 22.44 | 62,569 | -0.88(-3.77%) |
Jun 10, 2020 | 23.43 | 24.20 | 23.10 | 23.32 | 21,853 | -0.22(-0.93%) |
Jun 09, 2020 | 23.98 | 24.09 | 23.32 | 23.54 | 25,391 | -0.44(-1.83%) |
Jun 08, 2020 | 23.10 | 24.42 | 22.88 | 23.98 | 54,032 | +0.88(+3.81%) |
Jun 05, 2020 | 22.99 | 23.76 | 22.88 | 23.10 | 46,545 | +0.33(+1.45%) |
Jun 04, 2020 | 23.21 | 23.65 | 22.11 | 22.77 | 59,536 | -0.44(-1.90%) |
Jun 03, 2020 | 23.43 | 24.09 | 23.10 | 23.21 | 35,931 | -0.11(-0.47%) |
Jun 02, 2020 | 23.21 | 23.54 | 22.39 | 23.32 | 31,602 | +0.33(+1.44%) |