Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 19.09 | 19.23 | 18.84 | 18.94 | 191,300 | -0.15(-0.77%) |
Aug 28, 2020 | 19.24 | 19.24 | 18.71 | 19.08 | 174,516 | +0.08(+0.41%) |
Aug 27, 2020 | 18.70 | 19.25 | 18.57 | 19.00 | 182,269 | +0.44(+2.38%) |
Aug 26, 2020 | 19.10 | 19.10 | 18.51 | 18.56 | 345,164 | -0.44(-2.33%) |
Aug 25, 2020 | 19.33 | 19.33 | 18.76 | 19.00 | 123,376 | -0.09(-0.46%) |
Aug 24, 2020 | 18.75 | 19.15 | 18.47 | 19.09 | 150,521 | +0.51(+2.75%) |
Aug 21, 2020 | 18.71 | 19.03 | 18.33 | 18.58 | 195,287 | -0.25(-1.30%) |
Aug 20, 2020 | 18.73 | 19.09 | 18.56 | 18.83 | 110,378 | -0.14(-0.73%) |
Aug 19, 2020 | 19.01 | 19.63 | 18.91 | 18.97 | 148,396 | -0.10(-0.52%) |
Aug 18, 2020 | 19.82 | 19.82 | 18.99 | 19.06 | 148,832 | -0.69(-3.48%) |
Aug 17, 2020 | 19.90 | 19.90 | 19.42 | 19.75 | 134,169 | -0.19(-0.94%) |
Aug 14, 2020 | 19.41 | 20.11 | 19.38 | 19.94 | 105,178 | +0.19(+0.94%) |
Aug 13, 2020 | 20.37 | 20.37 | 19.41 | 19.75 | 181,476 | -0.56(-2.76%) |
Aug 12, 2020 | 20.48 | 20.65 | 19.70 | 20.31 | 247,559 | +0.27(+1.32%) |
Aug 11, 2020 | 20.53 | 20.94 | 19.94 | 20.05 | 356,322 | -0.08(-0.39%) |
Aug 10, 2020 | 20.07 | 20.83 | 20.07 | 20.12 | 175,855 | +0.19(+0.94%) |
Aug 07, 2020 | 18.98 | 19.97 | 18.71 | 19.94 | 197,323 | +0.82(+4.26%) |
Aug 06, 2020 | 18.82 | 19.24 | 18.51 | 19.12 | 169,462 | +0.47(+2.53%) |
Aug 05, 2020 | 18.26 | 18.71 | 18.11 | 18.65 | 100,278 | +0.60(+3.32%) |
Aug 04, 2020 | 18.15 | 18.49 | 17.76 | 18.05 | 186,981 | -0.14(-0.76%) |
Aug 03, 2020 | 18.49 | 18.49 | 17.90 | 18.19 | 110,007 | -0.14(-0.75%) |
Jul 31, 2020 | 18.26 | 18.50 | 17.68 | 18.33 | 186,428 | -0.05(-0.27%) |
Jul 30, 2020 | 18.43 | 18.50 | 17.98 | 18.38 | 152,010 | -0.53(-2.81%) |
Jul 29, 2020 | 18.43 | 18.92 | 18.19 | 18.91 | 158,678 | +0.47(+2.56%) |
Jul 28, 2020 | 18.55 | 18.94 | 18.29 | 18.43 | 227,087 | -0.13(-0.69%) |
Jul 27, 2020 | 18.79 | 18.97 | 18.41 | 18.56 | 205,914 | -0.36(-1.92%) |
Jul 24, 2020 | 19.21 | 19.48 | 18.82 | 18.93 | 262,588 | -0.50(-2.58%) |
Jul 23, 2020 | 18.80 | 19.62 | 18.69 | 19.43 | 275,546 | +1.25(+6.86%) |
Jul 22, 2020 | 18.35 | 18.41 | 17.84 | 18.18 | 223,466 | -0.24(-1.28%) |
Jul 21, 2020 | 18.25 | 18.69 | 17.81 | 18.42 | 167,096 | +0.68(+3.82%) |
Jul 20, 2020 | 18.19 | 18.20 | 17.69 | 17.74 | 129,203 | -0.49(-2.69%) |
Jul 17, 2020 | 18.48 | 18.57 | 18.21 | 18.23 | 148,756 | -0.28(-1.54%) |
Jul 16, 2020 | 18.24 | 18.67 | 17.83 | 18.51 | 186,215 | +0.01(+0.05%) |
Jul 15, 2020 | 17.75 | 18.67 | 17.55 | 18.50 | 247,971 | +1.36(+7.90%) |
Jul 14, 2020 | 17.45 | 17.45 | 16.82 | 17.15 | 169,849 | -0.26(-1.47%) |
Jul 13, 2020 | 17.56 | 17.84 | 17.04 | 17.40 | 227,143 | +0.17(+0.97%) |
Jul 10, 2020 | 16.55 | 17.31 | 16.47 | 17.24 | 195,796 | +0.83(+5.09%) |
Jul 09, 2020 | 17.05 | 17.05 | 16.04 | 16.40 | 336,625 | -0.74(-4.33%) |
Jul 08, 2020 | 16.95 | 17.23 | 16.61 | 17.14 | 308,737 | +0.11(+0.66%) |
Jul 07, 2020 | 17.17 | 17.32 | 16.87 | 17.03 | 312,423 | -0.42(-2.39%) |
Jul 06, 2020 | 17.74 | 18.05 | 17.10 | 17.45 | 383,968 | +0.18(+1.05%) |
Jul 02, 2020 | 17.77 | 18.01 | 17.19 | 17.27 | 216,770 | +0.08(+0.46%) |
Jul 01, 2020 | 17.77 | 18.08 | 17.09 | 17.19 | 205,995 | -0.66(-3.69%) |
Jun 30, 2020 | 17.46 | 17.93 | 17.25 | 17.85 | 257,444 | +0.26(+1.45%) |
Jun 29, 2020 | 16.95 | 17.76 | 16.74 | 17.59 | 249,121 | +0.94(+5.66%) |
Jun 26, 2020 | 16.70 | 17.13 | 16.30 | 16.65 | 873,293 | -0.43(-2.53%) |
Jun 25, 2020 | 16.56 | 17.16 | 16.30 | 17.08 | 220,112 | +0.40(+2.41%) |
Jun 24, 2020 | 17.22 | 17.31 | 16.46 | 16.68 | 216,808 | -0.88(-5.03%) |
Jun 23, 2020 | 18.28 | 18.61 | 17.55 | 17.56 | 173,774 | -0.29(-1.65%) |
Jun 22, 2020 | 16.84 | 17.91 | 16.72 | 17.86 | 286,723 | +0.74(+4.30%) |
Jun 19, 2020 | 17.35 | 17.77 | 16.73 | 17.12 | 1,030,093 | -0.06(-0.34%) |
Jun 18, 2020 | 16.90 | 17.76 | 16.77 | 17.18 | 306,322 | -0.03(-0.17%) |
Jun 17, 2020 | 18.60 | 18.60 | 17.16 | 17.21 | 388,691 | -1.40(-7.55%) |
Jun 16, 2020 | 18.73 | 19.09 | 17.88 | 18.61 | 411,113 | +0.79(+4.41%) |
Jun 15, 2020 | 17.22 | 18.20 | 16.78 | 17.83 | 359,979 | -0.33(-1.84%) |
Jun 12, 2020 | 18.18 | 18.81 | 17.53 | 18.16 | 412,057 | +0.94(+5.48%) |
Jun 11, 2020 | 17.71 | 17.99 | 17.02 | 17.22 | 378,618 | -1.86(-9.73%) |
Jun 10, 2020 | 20.47 | 20.53 | 18.94 | 19.07 | 440,129 | -1.52(-7.39%) |
Jun 09, 2020 | 21.07 | 21.17 | 19.98 | 20.60 | 324,554 | -1.01(-4.68%) |
Jun 08, 2020 | 21.14 | 21.92 | 21.14 | 21.61 | 337,112 | +0.95(+4.60%) |
Jun 05, 2020 | 21.17 | 21.53 | 20.43 | 20.66 | 574,640 | +0.96(+4.88%) |
Jun 04, 2020 | 18.87 | 19.74 | 18.61 | 19.70 | 438,277 | +0.73(+3.88%) |
Jun 03, 2020 | 18.82 | 19.54 | 18.63 | 18.96 | 335,803 | +0.61(+3.31%) |
Jun 02, 2020 | 18.24 | 18.90 | 18.10 | 18.35 | 298,973 | +0.30(+1.68%) |