Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 19.09 | 19.23 | 18.83 | 18.93 | 191,327 | -0.15(-0.77%) |
Aug 28, 2020 | 19.24 | 19.24 | 18.71 | 19.08 | 174,540 | +0.08(+0.41%) |
Aug 27, 2020 | 18.70 | 19.25 | 18.57 | 19.00 | 182,294 | +0.44(+2.38%) |
Aug 26, 2020 | 19.10 | 19.10 | 18.51 | 18.56 | 345,211 | -0.44(-2.33%) |
Aug 25, 2020 | 19.33 | 19.33 | 18.76 | 19.00 | 123,393 | -0.09(-0.46%) |
Aug 24, 2020 | 18.75 | 19.15 | 18.47 | 19.09 | 150,542 | +0.51(+2.75%) |
Aug 21, 2020 | 18.71 | 19.03 | 18.32 | 18.58 | 195,313 | -0.25(-1.30%) |
Aug 20, 2020 | 18.73 | 19.09 | 18.56 | 18.83 | 110,394 | -0.14(-0.73%) |
Aug 19, 2020 | 19.01 | 19.63 | 18.90 | 18.96 | 148,417 | -0.10(-0.52%) |
Aug 18, 2020 | 19.82 | 19.82 | 18.99 | 19.06 | 148,853 | -0.69(-3.48%) |
Aug 17, 2020 | 19.90 | 19.90 | 19.41 | 19.75 | 134,188 | -0.19(-0.94%) |
Aug 14, 2020 | 19.40 | 20.11 | 19.38 | 19.93 | 105,192 | +0.19(+0.94%) |
Aug 13, 2020 | 20.37 | 20.37 | 19.40 | 19.75 | 181,501 | -0.56(-2.76%) |
Aug 12, 2020 | 20.47 | 20.65 | 19.70 | 20.31 | 247,593 | +0.27(+1.32%) |
Aug 11, 2020 | 20.52 | 20.94 | 19.93 | 20.04 | 356,371 | -0.08(-0.39%) |
Aug 10, 2020 | 20.06 | 20.83 | 20.06 | 20.12 | 175,879 | +0.19(+0.94%) |
Aug 07, 2020 | 18.97 | 19.97 | 18.71 | 19.93 | 197,350 | +0.82(+4.26%) |
Aug 06, 2020 | 18.82 | 19.24 | 18.51 | 19.12 | 169,486 | +0.47(+2.53%) |
Aug 05, 2020 | 18.26 | 18.71 | 18.11 | 18.65 | 100,292 | +0.60(+3.32%) |
Aug 04, 2020 | 18.15 | 18.49 | 17.75 | 18.05 | 187,007 | -0.14(-0.76%) |
Aug 03, 2020 | 18.49 | 18.49 | 17.90 | 18.19 | 110,022 | -0.14(-0.75%) |
Jul 31, 2020 | 18.26 | 18.50 | 17.68 | 18.32 | 186,454 | -0.05(-0.27%) |
Jul 30, 2020 | 18.42 | 18.50 | 17.98 | 18.37 | 152,031 | -0.53(-2.81%) |
Jul 29, 2020 | 18.42 | 18.91 | 18.19 | 18.90 | 158,700 | +0.47(+2.56%) |
Jul 28, 2020 | 18.55 | 18.93 | 18.29 | 18.43 | 227,119 | -0.13(-0.69%) |
Jul 27, 2020 | 18.79 | 18.96 | 18.40 | 18.56 | 205,943 | -0.36(-1.92%) |
Jul 24, 2020 | 19.21 | 19.47 | 18.82 | 18.92 | 262,625 | -0.50(-2.58%) |
Jul 23, 2020 | 18.80 | 19.62 | 18.69 | 19.42 | 275,584 | +1.25(+6.86%) |
Jul 22, 2020 | 18.34 | 18.40 | 17.83 | 18.18 | 223,497 | -0.24(-1.28%) |
Jul 21, 2020 | 18.25 | 18.69 | 17.80 | 18.41 | 167,119 | +0.68(+3.82%) |
Jul 20, 2020 | 18.19 | 18.20 | 17.69 | 17.74 | 129,220 | -0.49(-2.69%) |
Jul 17, 2020 | 18.48 | 18.57 | 18.21 | 18.23 | 148,776 | -0.28(-1.54%) |
Jul 16, 2020 | 18.24 | 18.67 | 17.82 | 18.51 | 186,240 | +0.01(+0.05%) |
Jul 15, 2020 | 17.74 | 18.67 | 17.55 | 18.50 | 248,005 | +1.36(+7.90%) |
Jul 14, 2020 | 17.45 | 17.45 | 16.82 | 17.15 | 169,873 | -0.26(-1.47%) |
Jul 13, 2020 | 17.56 | 17.83 | 17.04 | 17.40 | 227,175 | +0.17(+0.97%) |
Jul 10, 2020 | 16.55 | 17.30 | 16.47 | 17.23 | 195,823 | +0.83(+5.09%) |
Jul 09, 2020 | 17.05 | 17.05 | 16.04 | 16.40 | 336,672 | -0.74(-4.33%) |
Jul 08, 2020 | 16.95 | 17.22 | 16.61 | 17.14 | 308,780 | +0.11(+0.66%) |
Jul 07, 2020 | 17.17 | 17.31 | 16.87 | 17.03 | 312,466 | -0.42(-2.39%) |
Jul 06, 2020 | 17.74 | 18.04 | 17.10 | 17.45 | 384,021 | +0.18(+1.05%) |
Jul 02, 2020 | 17.76 | 18.01 | 17.19 | 17.26 | 216,800 | +0.08(+0.46%) |
Jul 01, 2020 | 17.76 | 18.08 | 17.09 | 17.19 | 206,023 | -0.66(-3.69%) |
Jun 30, 2020 | 17.46 | 17.93 | 17.24 | 17.84 | 257,479 | +0.26(+1.45%) |
Jun 29, 2020 | 16.95 | 17.75 | 16.73 | 17.59 | 249,155 | +0.94(+5.66%) |
Jun 26, 2020 | 16.69 | 17.13 | 16.30 | 16.64 | 873,413 | -0.43(-2.53%) |
Jun 25, 2020 | 16.56 | 17.16 | 16.30 | 17.08 | 220,142 | +0.40(+2.41%) |
Jun 24, 2020 | 17.21 | 17.31 | 16.45 | 16.67 | 216,838 | -0.88(-5.03%) |
Jun 23, 2020 | 18.28 | 18.61 | 17.55 | 17.56 | 173,798 | -0.29(-1.65%) |
Jun 22, 2020 | 16.84 | 17.91 | 16.71 | 17.85 | 286,763 | +0.74(+4.30%) |
Jun 19, 2020 | 17.35 | 17.76 | 16.72 | 17.12 | 1,030,235 | -0.06(-0.34%) |
Jun 18, 2020 | 16.90 | 17.75 | 16.77 | 17.18 | 306,364 | -0.03(-0.17%) |
Jun 17, 2020 | 18.60 | 18.60 | 17.16 | 17.20 | 388,745 | -1.40(-7.55%) |
Jun 16, 2020 | 18.73 | 19.09 | 17.87 | 18.61 | 411,170 | +0.79(+4.41%) |
Jun 15, 2020 | 17.21 | 18.20 | 16.78 | 17.82 | 360,029 | -0.33(-1.84%) |
Jun 12, 2020 | 18.18 | 18.81 | 17.53 | 18.16 | 412,114 | +0.94(+5.48%) |
Jun 11, 2020 | 17.71 | 17.99 | 17.02 | 17.21 | 378,670 | -1.86(-9.73%) |
Jun 10, 2020 | 20.47 | 20.52 | 18.93 | 19.07 | 440,189 | -1.52(-7.39%) |
Jun 09, 2020 | 21.06 | 21.16 | 19.98 | 20.59 | 324,599 | -1.01(-4.68%) |
Jun 08, 2020 | 21.13 | 21.92 | 21.13 | 21.60 | 337,158 | +0.95(+4.60%) |
Jun 05, 2020 | 21.16 | 21.53 | 20.43 | 20.65 | 574,719 | +0.96(+4.88%) |
Jun 04, 2020 | 18.87 | 19.73 | 18.61 | 19.69 | 438,337 | +0.73(+3.88%) |
Jun 03, 2020 | 18.82 | 19.54 | 18.63 | 18.96 | 335,849 | +0.61(+3.31%) |
Jun 02, 2020 | 18.23 | 18.90 | 18.10 | 18.35 | 299,014 | +0.30(+1.68%) |