Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 21.30 | 22.30 | 21.13 | 21.80 | 18,975 | +0.60(+2.83%) |
Aug 28, 2020 | 21.70 | 21.70 | 20.60 | 21.20 | 52,040 | -0.60(-2.75%) |
Aug 27, 2020 | 21.70 | 22.10 | 20.90 | 21.80 | 24,112 | +0.00(+0.00%) |
Aug 26, 2020 | 21.70 | 22.02 | 21.00 | 21.80 | 29,858 | +0.20(+0.93%) |
Aug 25, 2020 | 21.90 | 22.40 | 20.90 | 21.60 | 26,928 | -0.20(-0.92%) |
Aug 24, 2020 | 21.50 | 22.20 | 20.60 | 21.80 | 42,947 | +0.30(+1.40%) |
Aug 21, 2020 | 22.70 | 22.70 | 21.00 | 21.50 | 29,510 | -0.90(-4.02%) |
Aug 20, 2020 | 23.00 | 23.30 | 22.00 | 22.40 | 30,614 | -0.50(-2.18%) |
Aug 19, 2020 | 23.90 | 24.50 | 22.50 | 22.90 | 44,974 | -1.40(-5.76%) |
Aug 18, 2020 | 25.00 | 25.00 | 23.20 | 24.30 | 63,045 | -0.60(-2.41%) |
Aug 17, 2020 | 20.70 | 25.30 | 20.30 | 24.90 | 90,493 | +4.30(+20.87%) |
Aug 14, 2020 | 19.30 | 21.30 | 19.20 | 20.60 | 32,550 | +1.40(+7.29%) |
Aug 13, 2020 | 20.10 | 20.50 | 19.00 | 19.20 | 36,743 | -0.70(-3.52%) |
Aug 12, 2020 | 21.30 | 21.60 | 19.70 | 19.90 | 42,837 | -1.10(-5.24%) |
Aug 11, 2020 | 21.60 | 22.10 | 21.00 | 21.00 | 43,364 | -0.50(-2.33%) |
Aug 10, 2020 | 23.00 | 23.60 | 21.20 | 21.50 | 73,163 | -1.50(-6.52%) |
Aug 07, 2020 | 22.80 | 23.00 | 21.80 | 23.00 | 36,340 | +1.50(+6.98%) |
Aug 06, 2020 | 23.50 | 23.80 | 21.30 | 21.50 | 51,100 | -2.20(-9.28%) |
Aug 05, 2020 | 23.60 | 23.90 | 22.30 | 23.70 | 41,557 | +0.80(+3.49%) |
Aug 04, 2020 | 22.40 | 23.20 | 22.10 | 22.90 | 21,087 | +0.00(+0.00%) |
Aug 03, 2020 | 22.40 | 23.50 | 22.00 | 22.90 | 31,057 | +0.40(+1.78%) |
Jul 31, 2020 | 23.20 | 23.40 | 22.00 | 22.50 | 32,230 | -0.90(-3.85%) |
Jul 30, 2020 | 21.50 | 23.60 | 21.00 | 23.40 | 54,144 | +0.80(+3.54%) |
Jul 29, 2020 | 23.40 | 23.70 | 21.50 | 22.60 | 50,378 | -0.90(-3.83%) |
Jul 28, 2020 | 24.00 | 25.00 | 23.20 | 23.50 | 41,582 | -0.10(-0.42%) |
Jul 27, 2020 | 24.20 | 24.60 | 22.60 | 23.60 | 65,894 | +0.50(+2.16%) |
Jul 24, 2020 | 24.20 | 24.50 | 22.90 | 23.10 | 49,620 | -1.20(-4.94%) |
Jul 23, 2020 | 24.00 | 25.50 | 23.50 | 24.30 | 64,608 | +0.60(+2.53%) |
Jul 22, 2020 | 24.70 | 25.20 | 23.10 | 23.70 | 100,071 | -2.20(-8.49%) |
Jul 21, 2020 | 28.10 | 29.50 | 23.50 | 25.90 | 218,441 | -1.30(-4.78%) |
Jul 20, 2020 | 24.80 | 29.90 | 24.50 | 27.20 | 609,812 | +4.85(+21.70%) |
Jul 17, 2020 | 21.20 | 26.65 | 21.00 | 22.35 | 1,219,760 | +5.65(+33.83%) |
Jul 16, 2020 | 16.40 | 17.10 | 16.30 | 16.70 | 53,157 | +0.20(+1.21%) |
Jul 15, 2020 | 16.50 | 16.70 | 15.58 | 16.50 | 24,825 | -0.30(-1.79%) |
Jul 14, 2020 | 16.30 | 17.40 | 16.20 | 16.80 | 12,836 | +0.65(+4.02%) |
Jul 13, 2020 | 18.00 | 18.00 | 15.70 | 16.15 | 28,885 | -1.55(-8.76%) |
Jul 10, 2020 | 18.40 | 18.70 | 17.00 | 17.70 | 11,460 | -0.80(-4.32%) |
Jul 09, 2020 | 19.30 | 19.40 | 16.80 | 18.50 | 42,446 | -0.70(-3.65%) |
Jul 08, 2020 | 19.40 | 19.80 | 18.30 | 19.20 | 25,158 | +1.50(+8.47%) |
Jul 07, 2020 | 19.10 | 20.00 | 17.20 | 17.70 | 37,959 | -1.50(-7.81%) |
Jul 06, 2020 | 20.20 | 20.20 | 19.10 | 19.20 | 9,798 | -0.70(-3.52%) |
Jul 02, 2020 | 19.00 | 20.30 | 18.70 | 19.90 | 16,100 | +0.70(+3.65%) |
Jul 01, 2020 | 19.70 | 19.80 | 18.40 | 19.20 | 17,666 | -0.60(-3.03%) |
Jun 30, 2020 | 19.90 | 20.32 | 19.70 | 19.80 | 20,439 | -0.20(-1.00%) |
Jun 29, 2020 | 20.30 | 20.80 | 19.60 | 20.00 | 22,483 | -0.10(-0.50%) |
Jun 26, 2020 | 21.00 | 21.00 | 19.60 | 20.10 | 121,170 | -0.80(-3.83%) |
Jun 25, 2020 | 22.10 | 23.10 | 20.50 | 20.90 | 49,550 | +0.20(+0.97%) |
Jun 24, 2020 | 20.50 | 21.50 | 20.50 | 20.70 | 7,212 | +0.00(+0.00%) |
Jun 23, 2020 | 21.90 | 22.00 | 20.30 | 20.70 | 28,441 | -0.30(-1.43%) |
Jun 22, 2020 | 21.60 | 22.00 | 20.10 | 21.00 | 24,310 | -0.60(-2.78%) |
Jun 19, 2020 | 20.70 | 22.00 | 20.70 | 21.60 | 39,630 | +0.50(+2.37%) |
Jun 18, 2020 | 20.70 | 21.60 | 20.50 | 21.10 | 10,810 | +0.40(+1.93%) |
Jun 17, 2020 | 21.20 | 23.00 | 20.60 | 20.70 | 17,214 | -0.50(-2.36%) |
Jun 16, 2020 | 22.20 | 22.20 | 20.60 | 21.20 | 15,519 | +0.10(+0.47%) |
Jun 15, 2020 | 19.70 | 21.90 | 19.09 | 21.10 | 33,376 | +1.50(+7.65%) |
Jun 12, 2020 | 20.30 | 20.60 | 19.10 | 19.60 | 13,200 | +0.50(+2.62%) |
Jun 11, 2020 | 20.00 | 20.90 | 18.80 | 19.10 | 20,508 | -2.30(-10.75%) |
Jun 10, 2020 | 22.70 | 23.00 | 21.20 | 21.40 | 18,847 | -1.30(-5.73%) |
Jun 09, 2020 | 21.70 | 22.90 | 20.80 | 22.70 | 22,257 | +1.00(+4.61%) |
Jun 08, 2020 | 20.90 | 22.40 | 20.90 | 21.70 | 24,591 | +1.20(+5.85%) |
Jun 05, 2020 | 20.80 | 21.29 | 19.50 | 20.50 | 19,050 | +0.60(+3.02%) |
Jun 04, 2020 | 21.20 | 21.20 | 19.10 | 19.90 | 28,507 | -1.10(-5.24%) |
Jun 03, 2020 | 21.30 | 21.70 | 20.70 | 21.00 | 18,998 | +0.40(+1.94%) |
Jun 02, 2020 | 20.60 | 21.60 | 20.00 | 20.60 | 20,072 | -0.20(-0.96%) |