Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 25.86 | 26.00 | 25.28 | 25.63 | 59,074 | +0.27(+1.06%) |
Aug 28, 2020 | 25.70 | 25.70 | 24.80 | 25.36 | 145,700 | -0.39(-1.51%) |
Aug 27, 2020 | 23.47 | 29.00 | 23.17 | 25.75 | 446,019 | +2.74(+11.91%) |
Aug 26, 2020 | 22.71 | 23.15 | 22.48 | 23.01 | 303,736 | +2.18(+10.47%) |
Aug 25, 2020 | 21.50 | 21.75 | 20.73 | 20.83 | 117,311 | -0.65(-3.03%) |
Aug 24, 2020 | 21.95 | 21.95 | 21.30 | 21.48 | 70,796 | -0.52(-2.36%) |
Aug 21, 2020 | 22.10 | 22.25 | 21.51 | 22.00 | 56,200 | -0.20(-0.90%) |
Aug 20, 2020 | 22.22 | 22.59 | 22.14 | 22.20 | 53,754 | -0.15(-0.67%) |
Aug 19, 2020 | 22.27 | 22.88 | 22.00 | 22.35 | 114,243 | +0.55(+2.52%) |
Aug 18, 2020 | 23.10 | 23.38 | 21.80 | 21.80 | 250,156 | -1.29(-5.59%) |
Aug 17, 2020 | 23.38 | 23.38 | 22.72 | 23.09 | 46,845 | -0.06(-0.26%) |
Aug 14, 2020 | 23.38 | 23.52 | 23.15 | 23.15 | 45,000 | -0.17(-0.73%) |
Aug 13, 2020 | 23.05 | 23.51 | 23.05 | 23.32 | 43,345 | +0.28(+1.22%) |
Aug 12, 2020 | 23.30 | 23.34 | 22.72 | 23.04 | 104,234 | -0.99(-4.12%) |
Aug 11, 2020 | 24.47 | 24.50 | 23.85 | 24.03 | 238,767 | -0.40(-1.64%) |
Aug 10, 2020 | 24.10 | 24.70 | 24.10 | 24.43 | 49,671 | +0.33(+1.37%) |
Aug 07, 2020 | 23.45 | 24.14 | 23.45 | 24.10 | 73,800 | +0.46(+1.95%) |
Aug 06, 2020 | 23.15 | 23.67 | 23.15 | 23.64 | 53,462 | +0.57(+2.47%) |
Aug 05, 2020 | 22.95 | 23.33 | 22.76 | 23.07 | 68,032 | +0.45(+1.99%) |
Aug 04, 2020 | 22.77 | 23.02 | 22.53 | 22.62 | 65,504 | +0.12(+0.53%) |
Aug 03, 2020 | 22.02 | 22.63 | 21.93 | 22.50 | 101,276 | +0.73(+3.35%) |
Jul 31, 2020 | 21.32 | 22.04 | 21.32 | 21.77 | 79,000 | +0.48(+2.25%) |
Jul 30, 2020 | 22.10 | 22.12 | 21.28 | 21.29 | 120,981 | -1.10(-4.91%) |
Jul 29, 2020 | 23.24 | 23.24 | 22.38 | 22.39 | 102,203 | -0.87(-3.74%) |
Jul 28, 2020 | 24.18 | 24.18 | 23.26 | 23.26 | 30,821 | -1.01(-4.16%) |
Jul 27, 2020 | 24.01 | 24.27 | 23.56 | 24.27 | 49,760 | +0.14(+0.58%) |
Jul 24, 2020 | 23.16 | 24.13 | 23.16 | 24.13 | 73,000 | +1.22(+5.33%) |
Jul 23, 2020 | 23.16 | 23.53 | 22.91 | 22.91 | 38,864 | -0.33(-1.42%) |
Jul 22, 2020 | 23.67 | 23.67 | 23.05 | 23.24 | 35,794 | -0.43(-1.82%) |
Jul 21, 2020 | 23.36 | 24.41 | 23.36 | 23.67 | 99,227 | +1.16(+5.15%) |
Jul 20, 2020 | 22.40 | 22.57 | 21.68 | 22.51 | 96,265 | +0.01(+0.04%) |
Jul 17, 2020 | 23.04 | 23.05 | 22.38 | 22.50 | 138,800 | -1.07(-4.54%) |
Jul 16, 2020 | 23.99 | 23.99 | 23.32 | 23.57 | 82,490 | -1.06(-4.30%) |
Jul 15, 2020 | 24.50 | 25.23 | 24.18 | 24.63 | 60,400 | +0.93(+3.92%) |
Jul 14, 2020 | 23.59 | 23.89 | 22.94 | 23.70 | 158,507 | -0.81(-3.30%) |
Jul 13, 2020 | 25.85 | 25.92 | 24.40 | 24.51 | 318,149 | -2.79(-10.22%) |
Jul 10, 2020 | 27.97 | 27.97 | 26.53 | 27.30 | 158,000 | -1.75(-6.02%) |
Jul 09, 2020 | 30.20 | 30.20 | 28.97 | 29.05 | 100,038 | -0.95(-3.17%) |
Jul 08, 2020 | 29.73 | 30.00 | 29.57 | 30.00 | 75,884 | +0.28(+0.94%) |
Jul 07, 2020 | 29.80 | 30.50 | 29.70 | 29.72 | 86,756 | -0.05(-0.17%) |
Jul 06, 2020 | 30.58 | 30.78 | 29.64 | 29.77 | 116,601 | -0.23(-0.77%) |
Jul 02, 2020 | 29.30 | 30.38 | 29.27 | 30.00 | 90,600 | +0.64(+2.18%) |
Jul 01, 2020 | 30.49 | 30.52 | 29.36 | 29.36 | 156,283 | -1.18(-3.86%) |
Jun 30, 2020 | 28.54 | 30.71 | 28.01 | 30.54 | 159,667 | +0.09(+0.30%) |
Jun 29, 2020 | 27.85 | 30.95 | 27.50 | 30.45 | 109,956 | +4.35(+16.67%) |
Jun 26, 2020 | 27.50 | 27.50 | 26.00 | 26.10 | 145,740 | -2.15(-7.61%) |
Jun 25, 2020 | 29.25 | 29.25 | 27.75 | 28.25 | 137,977 | -1.05(-3.58%) |
Jun 24, 2020 | 30.70 | 30.75 | 28.85 | 29.30 | 132,690 | -1.65(-5.33%) |
Jun 23, 2020 | 31.00 | 31.75 | 30.50 | 30.95 | 149,901 | +0.10(+0.32%) |
Jun 22, 2020 | 32.00 | 32.00 | 30.65 | 30.85 | 99,275 | -1.15(-3.59%) |
Jun 19, 2020 | 31.05 | 32.10 | 31.00 | 32.00 | 103,380 | +2.00(+6.67%) |
Jun 18, 2020 | 29.85 | 30.30 | 29.55 | 30.00 | 106,412 | -0.40(-1.32%) |
Jun 17, 2020 | 31.10 | 31.10 | 30.16 | 30.40 | 52,670 | -1.05(-3.34%) |
Jun 16, 2020 | 31.05 | 31.70 | 30.25 | 31.45 | 65,761 | +1.65(+5.54%) |
Jun 15, 2020 | 29.00 | 30.20 | 28.45 | 29.80 | 69,040 | -0.30(-1.00%) |
Jun 12, 2020 | 30.50 | 30.95 | 29.55 | 30.10 | 64,080 | +0.00(+0.00%) |
Jun 11, 2020 | 31.45 | 31.60 | 29.85 | 30.10 | 73,739 | -2.85(-8.65%) |
Jun 10, 2020 | 33.75 | 34.40 | 32.35 | 32.95 | 52,326 | -1.15(-3.37%) |
Jun 09, 2020 | 34.05 | 34.35 | 33.30 | 34.10 | 27,759 | -0.50(-1.45%) |
Jun 08, 2020 | 34.65 | 34.65 | 34.15 | 34.60 | 49,178 | +0.40(+1.17%) |
Jun 05, 2020 | 34.35 | 34.90 | 34.12 | 34.20 | 34,060 | +0.45(+1.33%) |
Jun 04, 2020 | 34.15 | 34.40 | 33.45 | 33.75 | 36,849 | -0.55(-1.60%) |
Jun 03, 2020 | 33.65 | 34.40 | 33.45 | 34.30 | 47,430 | +1.30(+3.94%) |
Jun 02, 2020 | 33.25 | 33.25 | 32.00 | 33.00 | 54,273 | -0.20(-0.60%) |