Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.99 | 18.76 | 17.60 | 18.50 | 22,541 | -0.14(-0.75%) |
Aug 28, 2020 | 18.33 | 19.00 | 18.32 | 18.64 | 17,100 | +0.36(+1.97%) |
Aug 27, 2020 | 18.84 | 19.00 | 18.05 | 18.28 | 37,053 | -0.72(-3.79%) |
Aug 26, 2020 | 19.50 | 20.60 | 18.64 | 19.00 | 48,288 | -0.52(-2.66%) |
Aug 25, 2020 | 20.32 | 21.01 | 19.26 | 19.52 | 33,682 | -0.62(-3.08%) |
Aug 24, 2020 | 21.83 | 22.07 | 20.10 | 20.14 | 81,592 | -1.49(-6.89%) |
Aug 21, 2020 | 21.89 | 22.12 | 21.40 | 21.63 | 26,100 | -0.49(-2.22%) |
Aug 20, 2020 | 22.67 | 22.67 | 21.58 | 22.12 | 57,909 | -0.55(-2.43%) |
Aug 19, 2020 | 22.65 | 23.48 | 22.15 | 22.67 | 17,827 | +0.01(+0.04%) |
Aug 18, 2020 | 23.51 | 24.51 | 22.29 | 22.66 | 30,702 | -1.26(-5.27%) |
Aug 17, 2020 | 23.96 | 24.34 | 23.27 | 23.92 | 24,038 | +0.20(+0.84%) |
Aug 14, 2020 | 24.85 | 24.85 | 23.51 | 23.72 | 14,800 | -0.28(-1.17%) |
Aug 13, 2020 | 25.21 | 25.26 | 23.41 | 24.00 | 41,674 | -1.14(-4.53%) |
Aug 12, 2020 | 24.18 | 25.22 | 23.91 | 25.14 | 51,124 | +1.94(+8.36%) |
Aug 11, 2020 | 23.47 | 24.09 | 22.88 | 23.20 | 33,879 | +0.29(+1.27%) |
Aug 10, 2020 | 22.41 | 24.15 | 22.30 | 22.91 | 37,200 | +0.25(+1.10%) |
Aug 07, 2020 | 21.89 | 22.99 | 21.89 | 22.66 | 32,400 | +0.64(+2.91%) |
Aug 06, 2020 | 22.19 | 22.31 | 21.63 | 22.02 | 20,460 | -0.24(-1.08%) |
Aug 05, 2020 | 21.53 | 22.46 | 21.53 | 22.26 | 17,321 | +0.50(+2.30%) |
Aug 04, 2020 | 21.57 | 22.39 | 21.27 | 21.76 | 21,117 | +0.23(+1.07%) |
Aug 03, 2020 | 21.07 | 22.49 | 20.20 | 21.53 | 61,253 | +0.03(+0.14%) |
Jul 31, 2020 | 24.05 | 24.05 | 21.45 | 21.50 | 63,200 | -2.77(-11.41%) |
Jul 30, 2020 | 23.54 | 24.93 | 23.09 | 24.27 | 61,485 | +0.36(+1.51%) |
Jul 29, 2020 | 21.36 | 24.27 | 21.36 | 23.91 | 87,360 | +3.01(+14.40%) |
Jul 28, 2020 | 20.01 | 21.20 | 20.00 | 20.90 | 25,532 | +0.59(+2.90%) |
Jul 27, 2020 | 19.76 | 21.20 | 19.76 | 20.31 | 30,152 | +0.47(+2.37%) |
Jul 24, 2020 | 20.71 | 21.15 | 19.50 | 19.84 | 29,100 | -0.71(-3.45%) |
Jul 23, 2020 | 20.88 | 22.00 | 20.55 | 20.55 | 59,548 | -0.34(-1.63%) |
Jul 22, 2020 | 21.35 | 22.00 | 20.89 | 20.89 | 33,740 | -0.69(-3.20%) |
Jul 21, 2020 | 21.75 | 22.08 | 21.24 | 21.58 | 28,083 | +0.07(+0.33%) |
Jul 20, 2020 | 21.45 | 21.98 | 21.38 | 21.51 | 42,565 | +0.07(+0.33%) |
Jul 17, 2020 | 21.74 | 22.94 | 20.92 | 21.44 | 36,900 | -0.99(-4.41%) |
Jul 16, 2020 | 22.07 | 22.43 | 21.14 | 22.43 | 35,747 | -0.08(-0.36%) |
Jul 15, 2020 | 21.95 | 22.53 | 21.50 | 22.51 | 45,876 | +1.43(+6.78%) |
Jul 14, 2020 | 20.20 | 21.96 | 20.20 | 21.08 | 49,031 | +0.37(+1.79%) |
Jul 13, 2020 | 23.58 | 23.58 | 20.33 | 20.71 | 139,223 | -2.75(-11.72%) |
Jul 10, 2020 | 22.47 | 23.50 | 22.00 | 23.46 | 33,200 | +0.85(+3.76%) |
Jul 09, 2020 | 24.68 | 24.68 | 22.00 | 22.61 | 87,446 | -2.06(-8.35%) |
Jul 08, 2020 | 24.00 | 25.10 | 23.98 | 24.67 | 52,483 | +0.94(+3.96%) |
Jul 07, 2020 | 25.02 | 25.95 | 23.56 | 23.73 | 48,534 | -1.37(-5.46%) |
Jul 06, 2020 | 24.48 | 25.56 | 23.84 | 25.10 | 72,065 | +0.82(+3.38%) |
Jul 02, 2020 | 23.90 | 24.99 | 23.90 | 24.28 | 26,700 | +0.49(+2.06%) |
Jul 01, 2020 | 26.02 | 26.08 | 23.23 | 23.79 | 93,673 | -2.14(-8.25%) |
Jun 30, 2020 | 23.15 | 25.93 | 22.78 | 25.93 | 75,440 | +3.02(+13.18%) |
Jun 29, 2020 | 23.51 | 25.00 | 22.68 | 22.91 | 66,232 | -0.60(-2.55%) |
Jun 26, 2020 | 24.64 | 25.50 | 23.10 | 23.51 | 473,200 | -1.41(-5.66%) |
Jun 25, 2020 | 24.18 | 25.95 | 24.18 | 24.92 | 115,877 | +0.74(+3.06%) |
Jun 24, 2020 | 24.50 | 25.43 | 22.56 | 24.18 | 110,319 | -0.68(-2.74%) |
Jun 23, 2020 | 22.89 | 25.64 | 22.75 | 24.86 | 167,426 | +2.30(+10.20%) |
Jun 22, 2020 | 23.80 | 24.78 | 22.21 | 22.56 | 173,993 | +0.88(+4.06%) |
Jun 19, 2020 | 26.94 | 27.98 | 21.68 | 21.68 | 347,200 | -4.46(-17.06%) |
Jun 18, 2020 | 27.78 | 29.00 | 26.03 | 26.14 | 171,674 | -1.57(-5.67%) |
Jun 17, 2020 | 29.01 | 29.98 | 27.36 | 27.71 | 203,203 | -0.96(-3.35%) |
Jun 16, 2020 | 25.25 | 28.85 | 25.01 | 28.67 | 183,890 | +4.34(+17.84%) |
Jun 15, 2020 | 24.90 | 26.50 | 23.90 | 24.33 | 428,216 | -2.00(-7.60%) |
Jun 12, 2020 | 23.16 | 26.40 | 22.94 | 26.33 | 253,100 | +4.81(+22.35%) |
Jun 11, 2020 | 22.65 | 24.92 | 21.31 | 21.52 | 146,151 | -1.66(-7.16%) |
Jun 10, 2020 | 22.55 | 24.72 | 22.15 | 23.18 | 163,310 | +0.91(+4.09%) |
Jun 09, 2020 | 22.70 | 23.00 | 21.11 | 22.27 | 103,744 | -0.24(-1.07%) |
Jun 08, 2020 | 21.64 | 22.85 | 20.96 | 22.51 | 195,371 | +1.66(+7.96%) |
Jun 05, 2020 | 20.80 | 21.19 | 20.17 | 20.85 | 166,900 | +0.68(+3.37%) |
Jun 04, 2020 | 20.70 | 20.73 | 19.45 | 20.17 | 55,691 | -0.22(-1.08%) |
Jun 03, 2020 | 19.96 | 20.50 | 19.05 | 20.39 | 74,847 | +0.81(+4.14%) |
Jun 02, 2020 | 18.78 | 19.69 | 18.51 | 19.58 | 97,255 | +1.04(+5.61%) |