Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 20.00 | 20.20 | 19.02 | 19.51 | 2,871 | -0.49(-2.44%) |
Aug 28, 2020 | 19.83 | 20.80 | 19.02 | 20.00 | 3,140 | +0.17(+0.87%) |
Aug 27, 2020 | 18.83 | 21.60 | 18.67 | 19.83 | 4,746 | +0.38(+1.94%) |
Aug 26, 2020 | 20.00 | 20.00 | 18.60 | 19.45 | 2,199 | +0.05(+0.26%) |
Aug 25, 2020 | 18.00 | 19.60 | 18.00 | 19.40 | 4,106 | -0.36(-1.84%) |
Aug 24, 2020 | 20.40 | 20.40 | 18.14 | 19.76 | 8,396 | -0.44(-2.16%) |
Aug 21, 2020 | 22.00 | 22.00 | 20.00 | 20.20 | 8,715 | -0.40(-1.94%) |
Aug 20, 2020 | 20.40 | 21.60 | 20.20 | 20.60 | 27,027 | -3.00(-12.71%) |
Aug 19, 2020 | 25.80 | 25.80 | 23.20 | 23.60 | 48,109 | -0.20(-0.84%) |
Aug 18, 2020 | 22.80 | 25.40 | 22.20 | 23.80 | 46,830 | +1.00(+4.39%) |
Aug 17, 2020 | 22.20 | 23.20 | 20.00 | 22.80 | 23,096 | +0.60(+2.70%) |
Aug 14, 2020 | 23.20 | 23.40 | 22.00 | 22.20 | 10,875 | -1.40(-5.93%) |
Aug 13, 2020 | 23.20 | 23.80 | 23.20 | 23.60 | 1,440 | +0.40(+1.72%) |
Aug 12, 2020 | 23.40 | 23.60 | 23.20 | 23.20 | 3,635 | -0.60(-2.52%) |
Aug 11, 2020 | 23.60 | 24.00 | 23.20 | 23.80 | 4,624 | +0.30(+1.28%) |
Aug 10, 2020 | 24.20 | 24.20 | 23.20 | 23.50 | 3,565 | -0.30(-1.26%) |
Aug 07, 2020 | 23.40 | 23.80 | 23.20 | 23.80 | 4,630 | +0.20(+0.85%) |
Aug 06, 2020 | 24.60 | 25.60 | 23.40 | 23.60 | 22,342 | -3.40(-12.59%) |
Aug 05, 2020 | 24.00 | 30.00 | 23.20 | 27.00 | 90,740 | +3.20(+13.44%) |
Aug 04, 2020 | 23.60 | 24.40 | 23.60 | 23.80 | 2,377 | +0.20(+0.86%) |
Aug 03, 2020 | 23.00 | 24.60 | 23.00 | 23.60 | 2,614 | +0.40(+1.73%) |
Jul 31, 2020 | 23.80 | 24.60 | 23.00 | 23.20 | 2,870 | -0.20(-0.86%) |
Jul 30, 2020 | 23.40 | 23.60 | 23.00 | 23.40 | 2,075 | -0.20(-0.85%) |
Jul 29, 2020 | 23.40 | 24.80 | 23.40 | 23.60 | 3,812 | +0.40(+1.72%) |
Jul 28, 2020 | 23.20 | 23.80 | 23.00 | 23.20 | 924 | -0.60(-2.52%) |
Jul 27, 2020 | 23.20 | 23.80 | 23.00 | 23.80 | 1,673 | +0.40(+1.71%) |
Jul 24, 2020 | 23.20 | 23.80 | 23.20 | 23.40 | 545 | -0.39(-1.62%) |
Jul 23, 2020 | 23.40 | 24.40 | 23.40 | 23.79 | 381 | +0.39(+1.65%) |
Jul 22, 2020 | 23.80 | 23.90 | 23.20 | 23.40 | 1,479 | -0.20(-0.85%) |
Jul 21, 2020 | 23.60 | 24.20 | 23.20 | 23.60 | 2,136 | -0.20(-0.84%) |
Jul 20, 2020 | 23.00 | 24.20 | 23.00 | 23.80 | 1,824 | +0.60(+2.59%) |
Jul 17, 2020 | 24.20 | 24.80 | 23.00 | 23.20 | 9,460 | -0.60(-2.52%) |
Jul 16, 2020 | 23.80 | 25.80 | 23.40 | 23.80 | 18,981 | -0.20(-0.83%) |
Jul 15, 2020 | 23.60 | 25.00 | 23.60 | 24.00 | 3,704 | +0.60(+2.56%) |
Jul 14, 2020 | 23.40 | 24.60 | 23.20 | 23.40 | 6,422 | +0.40(+1.74%) |
Jul 13, 2020 | 24.60 | 25.20 | 23.00 | 23.00 | 10,669 | -1.92(-7.71%) |
Jul 10, 2020 | 28.20 | 32.00 | 24.60 | 24.92 | 91,130 | -1.08(-4.15%) |
Jul 09, 2020 | 24.00 | 26.80 | 23.60 | 26.00 | 26,131 | +1.80(+7.44%) |
Jul 08, 2020 | 24.00 | 24.80 | 24.00 | 24.20 | 727 | +0.60(+2.54%) |
Jul 07, 2020 | 23.40 | 24.40 | 23.40 | 23.60 | 1,293 | -0.80(-3.27%) |
Jul 06, 2020 | 22.80 | 24.60 | 22.80 | 24.40 | 4,921 | +1.00(+4.26%) |
Jul 02, 2020 | 23.40 | 24.80 | 23.39 | 23.40 | 1,865 | -0.00(-0.01%) |
Jul 01, 2020 | 23.20 | 24.80 | 23.20 | 23.40 | 608 | +0.20(+0.87%) |
Jun 30, 2020 | 22.60 | 23.99 | 22.60 | 23.20 | 1,088 | -0.50(-2.11%) |
Jun 29, 2020 | 23.40 | 24.60 | 23.40 | 23.70 | 242 | +0.00(+0.00%) |
Jun 26, 2020 | 24.20 | 24.20 | 23.00 | 23.70 | 5,580 | -0.10(-0.42%) |
Jun 25, 2020 | 24.80 | 24.80 | 23.20 | 23.80 | 231 | +0.60(+2.59%) |
Jun 24, 2020 | 23.60 | 24.80 | 23.20 | 23.20 | 1,409 | -0.40(-1.69%) |
Jun 23, 2020 | 24.20 | 24.60 | 23.40 | 23.60 | 1,523 | +0.60(+2.61%) |
Jun 22, 2020 | 23.60 | 23.80 | 23.00 | 23.00 | 1,873 | +0.00(+0.00%) |
Jun 19, 2020 | 24.40 | 24.80 | 23.00 | 23.00 | 3,690 | -0.40(-1.71%) |
Jun 18, 2020 | 23.60 | 24.45 | 23.00 | 23.40 | 2,727 | -0.10(-0.43%) |
Jun 17, 2020 | 23.40 | 24.80 | 23.00 | 23.50 | 2,906 | -0.30(-1.25%) |
Jun 16, 2020 | 23.00 | 29.60 | 23.00 | 23.80 | 28,877 | -0.60(-2.47%) |
Jun 15, 2020 | 23.80 | 25.40 | 22.30 | 24.40 | 3,965 | -0.60(-2.40%) |
Jun 12, 2020 | 28.20 | 29.26 | 24.00 | 25.00 | 9,795 | -0.20(-0.79%) |
Jun 11, 2020 | 30.40 | 36.00 | 25.20 | 25.20 | 50,781 | -0.20(-0.79%) |
Jun 10, 2020 | 25.20 | 26.40 | 25.20 | 25.40 | 499 | +0.20(+0.79%) |
Jun 09, 2020 | 27.00 | 27.00 | 25.20 | 25.20 | 88 | -0.20(-0.79%) |
Jun 08, 2020 | 25.20 | 25.40 | 25.20 | 25.40 | 519 | +0.00(+0.00%) |
Jun 05, 2020 | 25.69 | 26.00 | 25.20 | 25.40 | 75 | +0.20(+0.79%) |
Jun 04, 2020 | 25.20 | 25.20 | 25.20 | 25.20 | 16 | -0.40(-1.55%) |
Jun 03, 2020 | 25.20 | 25.60 | 25.20 | 25.60 | 5,054 | +0.40(+1.59%) |
Jun 02, 2020 | 25.00 | 25.23 | 23.56 | 25.20 | 461 | +1.20(+5.00%) |