Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 20.26 | 20.26 | 19.40 | 19.45 | 578,007 | -0.54(-2.68%) |
Aug 28, 2020 | 19.70 | 20.02 | 19.41 | 19.99 | 500,692 | +0.46(+2.37%) |
Aug 27, 2020 | 19.38 | 19.85 | 19.04 | 19.53 | 440,339 | +0.22(+1.15%) |
Aug 26, 2020 | 19.92 | 20.03 | 19.10 | 19.30 | 388,758 | -0.70(-3.51%) |
Aug 25, 2020 | 19.90 | 20.22 | 19.63 | 20.01 | 493,014 | +0.18(+0.93%) |
Aug 24, 2020 | 19.07 | 19.82 | 18.85 | 19.82 | 421,732 | +0.95(+5.05%) |
Aug 21, 2020 | 18.89 | 19.06 | 18.64 | 18.87 | 530,493 | -0.25(-1.29%) |
Aug 20, 2020 | 18.85 | 19.27 | 18.80 | 19.12 | 444,640 | -0.14(-0.71%) |
Aug 19, 2020 | 19.58 | 20.11 | 19.18 | 19.25 | 487,958 | -0.42(-2.14%) |
Aug 18, 2020 | 20.46 | 20.60 | 19.62 | 19.67 | 444,494 | -0.63(-3.11%) |
Aug 17, 2020 | 20.61 | 20.74 | 20.22 | 20.31 | 433,387 | -0.15(-0.72%) |
Aug 14, 2020 | 20.15 | 20.68 | 19.93 | 20.45 | 713,474 | +0.16(+0.77%) |
Aug 13, 2020 | 20.92 | 21.30 | 20.25 | 20.30 | 1,216,448 | -1.66(-7.55%) |
Aug 12, 2020 | 22.86 | 22.94 | 21.71 | 21.96 | 363,632 | -0.25(-1.11%) |
Aug 11, 2020 | 22.77 | 23.29 | 22.15 | 22.20 | 788,773 | -0.20(-0.90%) |
Aug 10, 2020 | 22.12 | 23.07 | 22.10 | 22.40 | 577,112 | +0.55(+2.51%) |
Aug 07, 2020 | 21.04 | 21.87 | 20.67 | 21.85 | 876,258 | +0.51(+2.40%) |
Aug 06, 2020 | 21.14 | 21.52 | 20.88 | 21.34 | 479,696 | +0.00(+0.00%) |
Aug 05, 2020 | 21.47 | 21.61 | 21.15 | 21.34 | 951,585 | +0.27(+1.30%) |
Aug 04, 2020 | 21.22 | 21.24 | 20.56 | 21.07 | 808,229 | -0.22(-1.03%) |
Aug 03, 2020 | 20.69 | 21.52 | 20.39 | 21.29 | 1,081,081 | +0.81(+3.94%) |
Jul 31, 2020 | 21.33 | 21.42 | 19.56 | 20.48 | 11,525,977 | -1.14(-5.25%) |
Jul 30, 2020 | 21.34 | 21.85 | 20.39 | 21.62 | 1,456,955 | +0.05(+0.21%) |
Jul 29, 2020 | 21.52 | 22.26 | 21.37 | 21.57 | 2,089,086 | +1.36(+6.71%) |
Jul 28, 2020 | 20.53 | 20.63 | 20.16 | 20.21 | 404,511 | -0.70(-3.33%) |
Jul 27, 2020 | 20.35 | 20.98 | 20.10 | 20.91 | 361,283 | +0.42(+2.06%) |
Jul 24, 2020 | 20.59 | 20.80 | 20.24 | 20.49 | 298,600 | -0.26(-1.24%) |
Jul 23, 2020 | 20.68 | 21.07 | 20.38 | 20.75 | 346,081 | +0.03(+0.13%) |
Jul 22, 2020 | 20.54 | 20.96 | 20.33 | 20.72 | 409,338 | -0.11(-0.53%) |
Jul 21, 2020 | 20.36 | 21.35 | 20.35 | 20.83 | 495,249 | +0.79(+3.93%) |
Jul 20, 2020 | 20.48 | 20.83 | 20.00 | 20.04 | 296,551 | -0.66(-3.19%) |
Jul 17, 2020 | 21.07 | 21.56 | 20.67 | 20.70 | 304,277 | -0.47(-2.21%) |
Jul 16, 2020 | 21.96 | 22.00 | 20.94 | 21.17 | 496,530 | -0.97(-4.39%) |
Jul 15, 2020 | 22.17 | 22.39 | 21.30 | 22.14 | 566,940 | +0.73(+3.42%) |
Jul 14, 2020 | 20.86 | 21.59 | 20.62 | 21.41 | 469,060 | +0.45(+2.14%) |
Jul 13, 2020 | 21.07 | 21.57 | 20.64 | 20.96 | 559,128 | +0.27(+1.28%) |
Jul 10, 2020 | 19.81 | 20.73 | 19.67 | 20.69 | 694,914 | +1.07(+5.46%) |
Jul 09, 2020 | 20.36 | 20.76 | 19.19 | 19.62 | 450,168 | -0.82(-3.99%) |
Jul 08, 2020 | 20.98 | 21.23 | 20.18 | 20.43 | 448,695 | -0.59(-2.79%) |
Jul 07, 2020 | 22.27 | 22.51 | 20.95 | 21.02 | 612,685 | -1.65(-7.27%) |
Jul 06, 2020 | 22.85 | 22.87 | 22.19 | 22.67 | 642,824 | +0.51(+2.31%) |
Jul 02, 2020 | 22.83 | 23.29 | 21.90 | 22.16 | 313,666 | +0.28(+1.30%) |
Jul 01, 2020 | 22.39 | 22.39 | 21.33 | 21.87 | 554,483 | -0.37(-1.65%) |
Jun 30, 2020 | 21.98 | 22.52 | 21.54 | 22.24 | 414,456 | -0.11(-0.49%) |
Jun 29, 2020 | 21.52 | 22.61 | 21.37 | 22.35 | 695,983 | +1.29(+6.13%) |
Jun 26, 2020 | 21.53 | 21.68 | 20.39 | 21.06 | 705,504 | -0.55(-2.54%) |
Jun 25, 2020 | 20.59 | 21.63 | 20.15 | 21.61 | 563,251 | +0.55(+2.61%) |
Jun 24, 2020 | 21.70 | 22.12 | 20.88 | 21.06 | 470,611 | -1.26(-5.66%) |
Jun 23, 2020 | 22.99 | 22.99 | 22.00 | 22.32 | 412,473 | -0.16(-0.69%) |
Jun 22, 2020 | 22.44 | 22.57 | 21.58 | 22.48 | 373,199 | +0.15(+0.66%) |
Jun 19, 2020 | 23.56 | 24.13 | 21.90 | 22.33 | 1,442,562 | -0.83(-3.60%) |
Jun 18, 2020 | 22.82 | 23.73 | 22.69 | 23.16 | 368,133 | -0.37(-1.56%) |
Jun 17, 2020 | 23.68 | 24.09 | 23.24 | 23.53 | 346,827 | -0.16(-0.70%) |
Jun 16, 2020 | 24.26 | 24.66 | 23.11 | 23.70 | 518,334 | +1.18(+5.25%) |
Jun 15, 2020 | 21.02 | 22.71 | 20.78 | 22.51 | 493,213 | +0.33(+1.49%) |
Jun 12, 2020 | 22.10 | 22.73 | 21.36 | 22.18 | 468,808 | +1.67(+8.13%) |
Jun 11, 2020 | 21.95 | 22.76 | 20.30 | 20.52 | 585,966 | -3.27(-13.75%) |
Jun 10, 2020 | 25.31 | 25.56 | 23.58 | 23.79 | 531,816 | -1.82(-7.12%) |
Jun 09, 2020 | 25.65 | 25.91 | 24.95 | 25.61 | 390,525 | -0.90(-3.39%) |
Jun 08, 2020 | 27.75 | 28.27 | 26.14 | 26.51 | 526,801 | -0.30(-1.13%) |
Jun 05, 2020 | 26.48 | 27.95 | 26.38 | 26.81 | 730,615 | +2.10(+8.49%) |
Jun 04, 2020 | 24.35 | 24.77 | 23.37 | 24.71 | 519,530 | +0.24(+0.97%) |
Jun 03, 2020 | 22.89 | 24.71 | 22.76 | 24.47 | 469,532 | +2.31(+10.41%) |
Jun 02, 2020 | 22.42 | 22.67 | 22.02 | 22.17 | 459,041 | +0.44(+2.02%) |