Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 28.08 | 31.22 | 27.88 | 29.51 | 1,453,664 | +2.54(+9.42%) |
Aug 28, 2020 | 24.21 | 27.97 | 24.00 | 26.97 | 1,224,400 | +3.88(+16.80%) |
Aug 27, 2020 | 22.12 | 23.89 | 20.83 | 23.09 | 912,422 | +4.00(+20.95%) |
Aug 26, 2020 | 19.00 | 19.68 | 18.78 | 19.09 | 215,167 | +0.32(+1.70%) |
Aug 25, 2020 | 18.41 | 18.86 | 18.27 | 18.77 | 127,163 | +0.53(+2.91%) |
Aug 24, 2020 | 18.82 | 19.00 | 18.08 | 18.24 | 207,699 | -0.23(-1.25%) |
Aug 21, 2020 | 18.70 | 18.74 | 18.30 | 18.47 | 154,000 | -0.28(-1.49%) |
Aug 20, 2020 | 18.54 | 18.81 | 18.48 | 18.75 | 142,352 | +0.20(+1.08%) |
Aug 19, 2020 | 18.27 | 19.01 | 18.08 | 18.55 | 159,783 | +0.18(+0.98%) |
Aug 18, 2020 | 18.51 | 19.05 | 18.02 | 18.37 | 211,143 | -0.08(-0.43%) |
Aug 17, 2020 | 18.16 | 18.69 | 18.10 | 18.45 | 164,724 | +0.32(+1.77%) |
Aug 14, 2020 | 18.64 | 19.37 | 18.00 | 18.13 | 115,800 | -0.41(-2.21%) |
Aug 13, 2020 | 18.39 | 18.70 | 18.23 | 18.54 | 140,236 | +0.15(+0.82%) |
Aug 12, 2020 | 18.55 | 18.73 | 18.11 | 18.39 | 175,783 | +0.00(+0.00%) |
Aug 11, 2020 | 19.18 | 19.34 | 18.34 | 18.39 | 148,236 | -0.64(-3.36%) |
Aug 10, 2020 | 18.69 | 19.36 | 18.48 | 19.03 | 86,725 | +0.16(+0.85%) |
Aug 07, 2020 | 19.01 | 19.40 | 18.61 | 18.87 | 122,200 | -0.17(-0.89%) |
Aug 06, 2020 | 18.74 | 19.20 | 18.43 | 19.04 | 149,633 | +0.26(+1.38%) |
Aug 05, 2020 | 18.80 | 19.53 | 18.25 | 18.78 | 233,781 | +0.03(+0.16%) |
Aug 04, 2020 | 20.20 | 20.23 | 18.68 | 18.75 | 151,613 | -1.45(-7.18%) |
Aug 03, 2020 | 19.50 | 20.50 | 19.24 | 20.20 | 175,135 | +0.98(+5.10%) |
Jul 31, 2020 | 19.88 | 19.94 | 19.05 | 19.22 | 164,500 | -0.69(-3.47%) |
Jul 30, 2020 | 20.46 | 20.69 | 19.83 | 19.91 | 123,365 | -0.73(-3.54%) |
Jul 29, 2020 | 21.54 | 21.68 | 20.40 | 20.64 | 96,400 | -0.70(-3.28%) |
Jul 28, 2020 | 21.20 | 21.59 | 21.09 | 21.34 | 100,140 | -0.04(-0.19%) |
Jul 27, 2020 | 20.93 | 22.00 | 20.87 | 21.38 | 136,925 | +0.44(+2.10%) |
Jul 24, 2020 | 21.11 | 21.27 | 20.71 | 20.94 | 128,700 | -0.34(-1.60%) |
Jul 23, 2020 | 21.89 | 22.04 | 21.19 | 21.28 | 114,734 | -0.50(-2.30%) |
Jul 22, 2020 | 22.05 | 22.27 | 21.54 | 21.78 | 165,426 | -0.34(-1.54%) |
Jul 21, 2020 | 23.08 | 23.15 | 21.99 | 22.12 | 207,523 | -0.71(-3.11%) |
Jul 20, 2020 | 22.54 | 23.20 | 22.21 | 22.83 | 220,477 | +0.30(+1.33%) |
Jul 17, 2020 | 21.89 | 22.73 | 21.84 | 22.53 | 208,300 | +0.57(+2.60%) |
Jul 16, 2020 | 22.47 | 22.60 | 21.52 | 21.96 | 105,010 | -0.47(-2.10%) |
Jul 15, 2020 | 21.97 | 22.98 | 21.76 | 22.43 | 243,484 | +0.85(+3.94%) |
Jul 14, 2020 | 20.83 | 21.60 | 20.40 | 21.58 | 194,529 | +0.80(+3.85%) |
Jul 13, 2020 | 21.12 | 21.54 | 20.72 | 20.78 | 161,117 | -0.23(-1.09%) |
Jul 10, 2020 | 21.96 | 22.02 | 21.00 | 21.01 | 78,800 | -0.89(-4.06%) |
Jul 09, 2020 | 21.95 | 22.42 | 21.67 | 21.90 | 135,663 | -0.10(-0.45%) |
Jul 08, 2020 | 21.70 | 22.16 | 21.26 | 22.00 | 171,819 | +0.30(+1.38%) |
Jul 07, 2020 | 21.55 | 22.15 | 21.54 | 21.70 | 122,475 | +0.00(+0.00%) |
Jul 06, 2020 | 22.29 | 22.59 | 21.63 | 21.70 | 162,546 | -0.30(-1.36%) |
Jul 02, 2020 | 21.92 | 22.36 | 21.82 | 22.00 | 189,100 | +0.25(+1.15%) |
Jul 01, 2020 | 22.38 | 23.14 | 21.23 | 21.75 | 233,155 | -0.55(-2.47%) |
Jun 30, 2020 | 21.65 | 22.57 | 21.65 | 22.30 | 272,734 | +0.51(+2.34%) |
Jun 29, 2020 | 23.39 | 23.39 | 21.46 | 21.79 | 277,326 | -1.21(-5.26%) |
Jun 26, 2020 | 24.84 | 25.10 | 22.81 | 23.00 | 938,900 | -2.02(-8.07%) |
Jun 25, 2020 | 25.57 | 25.86 | 24.09 | 25.02 | 247,484 | -0.33(-1.30%) |
Jun 24, 2020 | 24.99 | 25.60 | 24.58 | 25.35 | 456,327 | +0.86(+3.51%) |
Jun 23, 2020 | 23.95 | 24.95 | 23.85 | 24.49 | 305,400 | +0.70(+2.94%) |
Jun 22, 2020 | 22.19 | 23.87 | 21.61 | 23.79 | 317,292 | +1.48(+6.63%) |
Jun 19, 2020 | 21.99 | 22.47 | 21.86 | 22.31 | 340,600 | +0.47(+2.15%) |
Jun 18, 2020 | 21.16 | 22.08 | 20.92 | 21.84 | 144,746 | +0.47(+2.20%) |
Jun 17, 2020 | 20.82 | 21.54 | 20.80 | 21.37 | 249,832 | +0.54(+2.59%) |
Jun 16, 2020 | 21.04 | 21.04 | 20.41 | 20.83 | 130,086 | +0.31(+1.51%) |
Jun 15, 2020 | 19.69 | 20.62 | 19.26 | 20.52 | 118,634 | +0.48(+2.42%) |
Jun 12, 2020 | 19.39 | 20.22 | 19.03 | 20.04 | 151,100 | +1.14(+6.06%) |
Jun 11, 2020 | 20.68 | 20.93 | 18.88 | 18.89 | 167,450 | -2.40(-11.27%) |
Jun 10, 2020 | 20.88 | 21.98 | 20.82 | 21.29 | 178,772 | +0.38(+1.82%) |
Jun 09, 2020 | 20.58 | 21.18 | 20.57 | 20.91 | 123,328 | +0.16(+0.77%) |
Jun 08, 2020 | 20.21 | 21.07 | 20.13 | 20.75 | 177,330 | +0.38(+1.87%) |
Jun 05, 2020 | 19.37 | 20.55 | 19.11 | 20.37 | 189,200 | +1.43(+7.55%) |
Jun 04, 2020 | 19.74 | 20.04 | 18.85 | 18.94 | 141,421 | -0.97(-4.87%) |
Jun 03, 2020 | 20.48 | 20.91 | 19.84 | 19.91 | 194,490 | -0.35(-1.73%) |
Jun 02, 2020 | 19.80 | 20.53 | 19.36 | 20.26 | 151,536 | +0.46(+2.32%) |