Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 19.17 | 19.41 | 19.14 | 19.41 | 22,586 | +0.16(+0.86%) |
Aug 28, 2020 | 18.97 | 19.28 | 18.97 | 19.25 | 47,400 | +0.21(+1.13%) |
Aug 27, 2020 | 19.33 | 19.34 | 18.94 | 19.03 | 30,114 | -0.10(-0.52%) |
Aug 26, 2020 | 18.99 | 19.18 | 18.88 | 19.13 | 61,057 | +0.45(+2.41%) |
Aug 25, 2020 | 18.67 | 18.68 | 18.44 | 18.68 | 27,638 | +0.45(+2.47%) |
Aug 24, 2020 | 18.23 | 18.31 | 18.15 | 18.23 | 37,619 | -0.09(-0.49%) |
Aug 21, 2020 | 18.17 | 18.40 | 18.17 | 18.32 | 25,700 | -0.23(-1.24%) |
Aug 20, 2020 | 18.25 | 18.59 | 18.25 | 18.55 | 37,942 | +0.15(+0.82%) |
Aug 19, 2020 | 18.78 | 18.79 | 18.40 | 18.40 | 57,519 | -0.43(-2.27%) |
Aug 18, 2020 | 18.79 | 18.89 | 18.71 | 18.83 | 393,007 | +0.28(+1.50%) |
Aug 17, 2020 | 18.51 | 18.58 | 18.48 | 18.55 | 95,176 | +0.38(+2.10%) |
Aug 14, 2020 | 18.16 | 18.29 | 18.11 | 18.17 | 87,300 | -0.27(-1.47%) |
Aug 13, 2020 | 18.57 | 18.66 | 18.39 | 18.44 | 56,656 | -0.11(-0.59%) |
Aug 12, 2020 | 18.52 | 18.70 | 18.51 | 18.55 | 33,697 | +0.34(+1.87%) |
Aug 11, 2020 | 18.46 | 18.46 | 18.21 | 18.21 | 92,937 | +0.65(+3.70%) |
Aug 10, 2020 | 17.44 | 17.69 | 17.44 | 17.56 | 81,000 | +0.46(+2.69%) |
Aug 07, 2020 | 17.11 | 17.17 | 17.02 | 17.10 | 4,326,800 | -0.13(-0.75%) |
Aug 06, 2020 | 17.32 | 17.32 | 17.14 | 17.23 | 2,665,301 | +0.09(+0.53%) |
Aug 05, 2020 | 17.13 | 17.30 | 17.10 | 17.14 | 2,780,923 | +0.59(+3.56%) |
Aug 04, 2020 | 16.70 | 16.70 | 16.45 | 16.55 | 2,338,030 | -0.17(-1.02%) |
Aug 03, 2020 | 16.60 | 16.80 | 16.58 | 16.72 | 426,295 | +0.32(+1.95%) |
Jul 31, 2020 | 17.05 | 17.05 | 16.30 | 16.40 | 85,300 | -0.63(-3.70%) |
Jul 30, 2020 | 16.66 | 17.14 | 16.55 | 17.03 | 173,494 | +0.02(+0.14%) |
Jul 29, 2020 | 16.68 | 17.14 | 16.68 | 17.01 | 197,413 | +0.49(+2.94%) |
Jul 28, 2020 | 16.30 | 16.58 | 16.30 | 16.52 | 217,689 | +0.03(+0.18%) |
Jul 27, 2020 | 16.70 | 16.73 | 16.49 | 16.49 | 39,127 | -0.35(-2.08%) |
Jul 24, 2020 | 16.95 | 16.95 | 16.70 | 16.84 | 44,100 | -0.18(-1.09%) |
Jul 23, 2020 | 17.36 | 17.41 | 16.99 | 17.02 | 35,761 | -0.64(-3.60%) |
Jul 22, 2020 | 17.81 | 17.81 | 17.46 | 17.66 | 52,066 | -0.39(-2.16%) |
Jul 21, 2020 | 18.20 | 18.33 | 18.05 | 18.05 | 77,700 | -0.21(-1.15%) |
Jul 20, 2020 | 18.41 | 18.44 | 18.08 | 18.26 | 628,859 | -0.15(-0.81%) |
Jul 17, 2020 | 18.72 | 18.72 | 18.30 | 18.41 | 71,000 | +0.06(+0.33%) |
Jul 16, 2020 | 18.24 | 18.41 | 18.08 | 18.35 | 302,964 | -0.60(-3.17%) |
Jul 15, 2020 | 18.62 | 19.01 | 18.62 | 18.95 | 646,256 | -1.02(-5.08%) |
Jul 14, 2020 | 19.64 | 20.11 | 19.55 | 19.96 | 39,128 | +0.34(+1.71%) |
Jul 13, 2020 | 20.12 | 20.20 | 19.53 | 19.63 | 18,103 | -0.12(-0.62%) |
Jul 10, 2020 | 19.59 | 20.07 | 19.59 | 19.75 | 30,400 | -0.57(-2.79%) |
Jul 09, 2020 | 20.43 | 20.43 | 19.95 | 20.32 | 58,059 | +0.00(+0.00%) |
Jul 08, 2020 | 20.34 | 20.42 | 19.98 | 20.32 | 20,833 | +0.15(+0.74%) |
Jul 07, 2020 | 20.53 | 20.62 | 20.17 | 20.17 | 61,650 | -0.30(-1.47%) |
Jul 06, 2020 | 20.59 | 20.67 | 20.42 | 20.47 | 269,246 | -0.50(-2.38%) |
Jul 02, 2020 | 21.19 | 21.30 | 20.91 | 20.97 | 28,500 | +0.09(+0.43%) |
Jul 01, 2020 | 20.56 | 20.94 | 20.56 | 20.88 | 42,475 | +0.70(+3.47%) |
Jun 30, 2020 | 19.76 | 20.18 | 19.71 | 20.18 | 35,459 | +0.42(+2.13%) |
Jun 29, 2020 | 19.56 | 19.82 | 19.41 | 19.76 | 29,023 | +0.64(+3.36%) |
Jun 26, 2020 | 19.53 | 19.53 | 18.97 | 19.12 | 60,700 | +0.06(+0.30%) |
Jun 25, 2020 | 19.00 | 19.29 | 18.67 | 19.06 | 44,719 | +0.15(+0.79%) |
Jun 24, 2020 | 19.23 | 19.36 | 18.86 | 18.91 | 30,398 | -0.92(-4.64%) |
Jun 23, 2020 | 19.95 | 20.06 | 19.76 | 19.83 | 25,621 | +0.21(+1.07%) |
Jun 22, 2020 | 19.44 | 19.72 | 19.41 | 19.62 | 38,020 | +0.30(+1.55%) |
Jun 19, 2020 | 20.06 | 20.06 | 19.32 | 19.32 | 29,600 | -0.43(-2.18%) |
Jun 18, 2020 | 19.75 | 19.88 | 19.55 | 19.75 | 21,357 | -0.50(-2.49%) |
Jun 17, 2020 | 19.95 | 20.52 | 19.95 | 20.25 | 34,145 | +0.16(+0.82%) |
Jun 16, 2020 | 20.20 | 20.59 | 19.99 | 20.09 | 45,990 | +0.13(+0.65%) |
Jun 15, 2020 | 19.57 | 20.09 | 19.46 | 19.96 | 95,427 | -0.23(-1.14%) |
Jun 12, 2020 | 20.50 | 20.59 | 19.89 | 20.19 | 30,200 | +0.79(+4.07%) |
Jun 11, 2020 | 20.50 | 20.66 | 19.34 | 19.40 | 37,625 | -2.15(-9.98%) |
Jun 10, 2020 | 21.47 | 21.92 | 21.42 | 21.55 | 59,332 | +0.11(+0.51%) |
Jun 09, 2020 | 21.54 | 21.63 | 21.09 | 21.44 | 37,764 | -0.38(-1.72%) |
Jun 08, 2020 | 21.90 | 21.93 | 21.45 | 21.82 | 35,736 | -0.09(-0.43%) |
Jun 05, 2020 | 21.75 | 22.14 | 21.34 | 21.91 | 31,800 | +1.02(+4.91%) |
Jun 04, 2020 | 20.43 | 21.09 | 20.42 | 20.89 | 72,719 | -0.21(-1.02%) |
Jun 03, 2020 | 20.48 | 21.10 | 20.45 | 21.10 | 85,342 | +1.01(+5.03%) |
Jun 02, 2020 | 19.61 | 20.20 | 19.61 | 20.09 | 226,526 | +0.94(+4.91%) |