Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 18.16 | 18.16 | 17.31 | 17.34 | 132,627 | -0.77(-4.24%) |
Aug 28, 2020 | 18.29 | 18.29 | 17.97 | 18.11 | 46,993 | +0.02(+0.10%) |
Aug 27, 2020 | 18.34 | 18.57 | 17.98 | 18.09 | 54,360 | -0.07(-0.40%) |
Aug 26, 2020 | 18.49 | 18.85 | 18.10 | 18.16 | 55,763 | -0.41(-2.22%) |
Aug 25, 2020 | 18.88 | 18.88 | 18.22 | 18.57 | 65,324 | -0.11(-0.59%) |
Aug 24, 2020 | 18.04 | 18.71 | 17.95 | 18.68 | 62,024 | +0.70(+3.87%) |
Aug 21, 2020 | 18.47 | 18.53 | 17.72 | 17.99 | 108,085 | -0.43(-2.34%) |
Aug 20, 2020 | 18.21 | 18.52 | 18.05 | 18.42 | 132,062 | +0.10(+0.55%) |
Aug 19, 2020 | 18.71 | 19.06 | 18.27 | 18.32 | 55,891 | -0.26(-1.38%) |
Aug 18, 2020 | 19.21 | 19.39 | 18.57 | 18.57 | 62,645 | -0.60(-3.15%) |
Aug 17, 2020 | 19.56 | 19.78 | 19.06 | 19.18 | 72,351 | -0.34(-1.73%) |
Aug 14, 2020 | 19.44 | 19.94 | 19.44 | 19.52 | 131,035 | +0.05(+0.24%) |
Aug 13, 2020 | 19.96 | 20.18 | 19.38 | 19.47 | 59,288 | -0.60(-3.01%) |
Aug 12, 2020 | 20.63 | 20.67 | 19.93 | 20.08 | 61,916 | -0.16(-0.77%) |
Aug 11, 2020 | 20.34 | 20.66 | 20.15 | 20.23 | 92,742 | -0.06(-0.32%) |
Aug 10, 2020 | 19.78 | 20.84 | 19.78 | 20.30 | 87,428 | +0.66(+3.36%) |
Aug 07, 2020 | 18.61 | 19.66 | 18.57 | 19.64 | 98,139 | +0.69(+3.62%) |
Aug 06, 2020 | 19.99 | 19.99 | 18.63 | 18.95 | 70,825 | -0.80(-4.03%) |
Aug 05, 2020 | 18.86 | 20.04 | 18.86 | 19.75 | 184,574 | +1.53(+8.39%) |
Aug 04, 2020 | 17.83 | 18.39 | 17.81 | 18.22 | 107,406 | +0.26(+1.43%) |
Aug 03, 2020 | 16.92 | 18.01 | 16.87 | 17.96 | 105,174 | +1.16(+6.92%) |
Jul 31, 2020 | 18.83 | 18.94 | 16.62 | 16.80 | 198,793 | -2.96(-14.96%) |
Jul 30, 2020 | 19.55 | 19.81 | 19.19 | 19.76 | 59,236 | -0.15(-0.74%) |
Jul 29, 2020 | 19.24 | 20.08 | 19.15 | 19.90 | 89,843 | +0.59(+3.08%) |
Jul 28, 2020 | 19.63 | 19.72 | 19.21 | 19.31 | 71,308 | -0.37(-1.86%) |
Jul 27, 2020 | 20.08 | 20.39 | 19.52 | 19.67 | 102,660 | -0.44(-2.18%) |
Jul 24, 2020 | 20.18 | 20.32 | 19.98 | 20.11 | 81,200 | -0.16(-0.81%) |
Jul 23, 2020 | 19.89 | 20.59 | 19.89 | 20.28 | 102,629 | +0.19(+0.96%) |
Jul 22, 2020 | 20.62 | 20.62 | 19.79 | 20.08 | 114,028 | -0.54(-2.62%) |
Jul 21, 2020 | 20.07 | 21.13 | 20.01 | 20.62 | 233,594 | +0.87(+4.40%) |
Jul 20, 2020 | 20.38 | 20.55 | 19.55 | 19.76 | 56,669 | -0.79(-3.83%) |
Jul 17, 2020 | 20.83 | 21.18 | 20.51 | 20.54 | 70,708 | -0.37(-1.75%) |
Jul 16, 2020 | 21.34 | 21.51 | 20.78 | 20.91 | 85,883 | -0.59(-2.77%) |
Jul 15, 2020 | 21.55 | 21.65 | 20.92 | 21.50 | 61,781 | +0.50(+2.40%) |
Jul 14, 2020 | 20.71 | 21.18 | 20.57 | 21.00 | 138,760 | +0.37(+1.77%) |
Jul 13, 2020 | 20.70 | 20.82 | 20.19 | 20.63 | 70,314 | +0.34(+1.67%) |
Jul 10, 2020 | 19.34 | 20.32 | 19.34 | 20.30 | 57,922 | +1.02(+5.32%) |
Jul 09, 2020 | 19.93 | 20.06 | 19.22 | 19.27 | 105,433 | -0.60(-3.04%) |
Jul 08, 2020 | 20.69 | 20.69 | 19.60 | 19.87 | 55,956 | -0.69(-3.34%) |
Jul 07, 2020 | 21.27 | 21.54 | 20.51 | 20.56 | 72,031 | -1.00(-4.63%) |
Jul 06, 2020 | 21.62 | 21.62 | 20.81 | 21.56 | 65,134 | +0.42(+1.99%) |
Jul 02, 2020 | 21.31 | 21.94 | 21.01 | 21.14 | 54,971 | +0.35(+1.67%) |
Jul 01, 2020 | 21.37 | 22.02 | 20.51 | 20.79 | 66,885 | -0.59(-2.74%) |
Jun 30, 2020 | 21.72 | 21.88 | 21.00 | 21.37 | 69,410 | -0.45(-2.05%) |
Jun 29, 2020 | 20.09 | 21.99 | 20.09 | 21.82 | 114,369 | +2.12(+10.78%) |
Jun 26, 2020 | 19.68 | 19.88 | 19.12 | 19.70 | 147,865 | -0.24(-1.19%) |
Jun 25, 2020 | 20.19 | 20.35 | 19.33 | 19.94 | 97,820 | -0.39(-1.94%) |
Jun 24, 2020 | 20.79 | 20.79 | 20.29 | 20.33 | 116,218 | -0.78(-3.68%) |
Jun 23, 2020 | 21.48 | 21.56 | 20.91 | 21.11 | 155,312 | -0.01(-0.04%) |
Jun 22, 2020 | 20.57 | 21.14 | 20.35 | 21.12 | 115,252 | +0.35(+1.67%) |
Jun 19, 2020 | 21.17 | 21.17 | 20.35 | 20.77 | 386,002 | +0.02(+0.09%) |
Jun 18, 2020 | 21.04 | 21.55 | 20.69 | 20.75 | 132,692 | -0.62(-2.91%) |
Jun 17, 2020 | 21.72 | 21.72 | 21.19 | 21.37 | 141,287 | -0.63(-2.87%) |
Jun 16, 2020 | 21.59 | 22.34 | 21.37 | 22.01 | 102,089 | +1.03(+4.93%) |
Jun 15, 2020 | 19.98 | 21.36 | 19.71 | 20.97 | 115,969 | +0.23(+1.10%) |
Jun 12, 2020 | 21.13 | 21.47 | 20.02 | 20.74 | 105,243 | +0.45(+2.21%) |
Jun 11, 2020 | 21.39 | 21.88 | 20.25 | 20.30 | 95,795 | -2.28(-10.09%) |
Jun 10, 2020 | 24.00 | 24.00 | 22.56 | 22.57 | 74,189 | -1.42(-5.93%) |
Jun 09, 2020 | 24.85 | 25.02 | 23.59 | 24.00 | 106,031 | -1.34(-5.29%) |
Jun 08, 2020 | 25.06 | 25.68 | 24.60 | 25.34 | 133,305 | +0.68(+2.75%) |
Jun 05, 2020 | 24.12 | 25.07 | 23.77 | 24.66 | 132,018 | +1.50(+6.48%) |
Jun 04, 2020 | 22.37 | 23.34 | 22.03 | 23.16 | 76,143 | +0.78(+3.48%) |
Jun 03, 2020 | 21.59 | 22.70 | 21.51 | 22.38 | 127,550 | +1.22(+5.75%) |
Jun 02, 2020 | 21.41 | 21.76 | 21.04 | 21.16 | 70,712 | -0.07(-0.34%) |