Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 25.23 | 26.83 | 25.09 | 25.11 | 569,101 | +0.17(+0.68%) |
Aug 28, 2020 | 24.20 | 24.96 | 24.02 | 24.94 | 336,900 | +0.32(+1.30%) |
Aug 27, 2020 | 25.16 | 25.23 | 24.40 | 24.62 | 313,542 | -0.54(-2.15%) |
Aug 26, 2020 | 25.78 | 26.21 | 24.85 | 25.16 | 321,370 | -0.68(-2.63%) |
Aug 25, 2020 | 25.50 | 26.25 | 25.08 | 25.84 | 479,830 | +0.18(+0.70%) |
Aug 24, 2020 | 26.04 | 27.41 | 25.28 | 25.66 | 736,475 | -0.37(-1.42%) |
Aug 21, 2020 | 25.08 | 26.48 | 24.64 | 26.03 | 612,900 | +0.69(+2.72%) |
Aug 20, 2020 | 24.90 | 25.55 | 24.82 | 25.34 | 255,483 | +0.18(+0.72%) |
Aug 19, 2020 | 25.26 | 26.16 | 24.02 | 25.16 | 801,386 | -0.47(-1.83%) |
Aug 18, 2020 | 23.79 | 25.83 | 23.50 | 25.63 | 937,409 | +2.83(+12.41%) |
Aug 17, 2020 | 22.54 | 23.19 | 22.32 | 22.80 | 713,454 | +0.32(+1.42%) |
Aug 14, 2020 | 22.35 | 22.67 | 21.34 | 22.48 | 537,900 | +0.06(+0.27%) |
Aug 13, 2020 | 22.13 | 22.90 | 21.90 | 22.42 | 781,481 | +0.14(+0.63%) |
Aug 12, 2020 | 24.03 | 24.48 | 22.02 | 22.28 | 783,681 | -1.34(-5.67%) |
Aug 11, 2020 | 24.25 | 24.72 | 23.57 | 23.62 | 438,387 | -0.48(-1.99%) |
Aug 10, 2020 | 24.49 | 24.50 | 23.86 | 24.10 | 655,039 | +0.63(+2.68%) |
Aug 07, 2020 | 24.98 | 24.99 | 23.08 | 23.47 | 799,200 | -1.05(-4.28%) |
Aug 06, 2020 | 27.15 | 27.45 | 23.00 | 24.52 | 3,152,527 | +3.24(+15.23%) |
Aug 05, 2020 | 20.05 | 21.48 | 19.50 | 21.28 | 782,410 | +1.87(+9.63%) |
Aug 04, 2020 | 19.50 | 19.75 | 18.83 | 19.41 | 610,167 | +0.41(+2.13%) |
Aug 03, 2020 | 20.70 | 20.70 | 18.76 | 19.00 | 701,510 | -0.34(-1.73%) |
Jul 31, 2020 | 20.50 | 20.96 | 19.05 | 19.34 | 289,300 | -1.03(-5.06%) |
Jul 30, 2020 | 20.00 | 20.86 | 19.90 | 20.37 | 192,285 | -0.19(-0.92%) |
Jul 29, 2020 | 21.01 | 21.38 | 20.36 | 20.56 | 136,415 | -0.26(-1.25%) |
Jul 28, 2020 | 21.67 | 21.72 | 20.75 | 20.82 | 176,904 | -0.69(-3.21%) |
Jul 27, 2020 | 21.39 | 21.91 | 21.14 | 21.51 | 231,192 | +0.35(+1.65%) |
Jul 24, 2020 | 21.72 | 21.86 | 20.85 | 21.16 | 122,200 | -0.75(-3.42%) |
Jul 23, 2020 | 22.53 | 23.19 | 21.73 | 21.91 | 161,306 | -0.61(-2.71%) |
Jul 22, 2020 | 22.34 | 22.88 | 22.10 | 22.52 | 128,471 | +0.11(+0.49%) |
Jul 21, 2020 | 23.35 | 23.78 | 22.22 | 22.41 | 166,920 | -0.79(-3.41%) |
Jul 20, 2020 | 23.95 | 24.15 | 22.51 | 23.20 | 204,260 | -0.46(-1.94%) |
Jul 17, 2020 | 23.72 | 24.24 | 23.01 | 23.66 | 159,600 | -0.08(-0.34%) |
Jul 16, 2020 | 24.48 | 24.51 | 23.09 | 23.74 | 388,931 | -0.68(-2.78%) |
Jul 15, 2020 | 25.63 | 26.19 | 23.57 | 24.42 | 393,974 | -0.67(-2.67%) |
Jul 14, 2020 | 25.03 | 25.93 | 23.13 | 25.09 | 628,029 | +0.06(+0.24%) |
Jul 13, 2020 | 27.49 | 27.88 | 25.01 | 25.03 | 271,788 | -1.70(-6.36%) |
Jul 10, 2020 | 30.70 | 30.70 | 26.24 | 26.73 | 470,300 | -3.84(-12.56%) |
Jul 09, 2020 | 29.20 | 31.00 | 28.43 | 30.57 | 341,191 | +1.56(+5.38%) |
Jul 08, 2020 | 28.74 | 29.62 | 28.25 | 29.01 | 160,684 | +0.40(+1.40%) |
Jul 07, 2020 | 29.32 | 30.30 | 28.34 | 28.61 | 181,662 | -0.81(-2.75%) |
Jul 06, 2020 | 29.35 | 30.98 | 29.15 | 29.42 | 320,815 | +0.55(+1.91%) |
Jul 02, 2020 | 29.00 | 29.39 | 28.02 | 28.87 | 176,400 | +0.36(+1.26%) |
Jul 01, 2020 | 28.19 | 28.93 | 27.63 | 28.51 | 236,995 | +0.51(+1.82%) |
Jun 30, 2020 | 27.32 | 28.39 | 26.85 | 28.00 | 236,395 | +0.54(+1.97%) |
Jun 29, 2020 | 26.56 | 27.61 | 25.65 | 27.46 | 228,976 | +2.51(+10.06%) |
Jun 26, 2020 | 26.50 | 26.77 | 24.25 | 24.95 | 343,700 | -1.56(-5.88%) |
Jun 25, 2020 | 26.20 | 26.92 | 25.85 | 26.51 | 126,636 | +0.30(+1.14%) |
Jun 24, 2020 | 26.52 | 27.56 | 25.77 | 26.21 | 224,730 | -0.15(-0.57%) |
Jun 23, 2020 | 29.09 | 30.16 | 26.02 | 26.36 | 568,569 | -2.30(-8.03%) |
Jun 22, 2020 | 26.61 | 29.94 | 26.04 | 28.66 | 556,382 | +1.36(+4.98%) |
Jun 19, 2020 | 26.82 | 28.10 | 25.71 | 27.30 | 1,179,600 | +0.70(+2.63%) |
Jun 18, 2020 | 25.47 | 27.09 | 25.01 | 26.60 | 628,919 | +0.95(+3.70%) |
Jun 17, 2020 | 27.21 | 27.26 | 24.11 | 25.65 | 717,779 | -1.35(-5.00%) |
Jun 16, 2020 | 27.53 | 27.53 | 26.51 | 27.00 | 281,813 | +0.15(+0.56%) |
Jun 15, 2020 | 24.50 | 27.36 | 24.50 | 26.85 | 419,603 | +1.91(+7.66%) |
Jun 12, 2020 | 26.24 | 26.24 | 24.23 | 24.94 | 239,800 | -0.56(-2.20%) |
Jun 11, 2020 | 26.06 | 26.45 | 25.05 | 25.50 | 225,299 | -1.24(-4.64%) |
Jun 10, 2020 | 27.77 | 27.96 | 26.06 | 26.74 | 190,372 | -1.04(-3.74%) |
Jun 09, 2020 | 27.49 | 27.98 | 26.89 | 27.78 | 128,566 | +0.02(+0.07%) |
Jun 08, 2020 | 26.42 | 28.44 | 26.15 | 27.76 | 313,878 | +2.03(+7.89%) |
Jun 05, 2020 | 27.95 | 28.11 | 25.51 | 25.73 | 208,900 | -1.55(-5.68%) |
Jun 04, 2020 | 27.90 | 28.18 | 26.57 | 27.28 | 225,649 | -0.85(-3.02%) |
Jun 03, 2020 | 27.99 | 28.85 | 27.06 | 28.13 | 246,155 | +0.08(+0.29%) |
Jun 02, 2020 | 26.19 | 28.27 | 25.52 | 28.05 | 236,420 | +1.87(+7.14%) |