Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 20.26 | 20.48 | 20.22 | 20.45 | 227,877 | +0.33(+1.65%) |
Aug 28, 2020 | 19.78 | 20.17 | 19.71 | 20.12 | 238,374 | +0.70(+3.59%) |
Aug 27, 2020 | 19.76 | 19.76 | 19.25 | 19.42 | 231,290 | -0.24(-1.20%) |
Aug 26, 2020 | 19.25 | 19.73 | 19.25 | 19.66 | 74,247 | +0.43(+2.25%) |
Aug 25, 2020 | 19.60 | 19.83 | 19.14 | 19.23 | 59,619 | -0.31(-1.60%) |
Aug 24, 2020 | 19.76 | 19.89 | 19.47 | 19.54 | 80,999 | -0.06(-0.33%) |
Aug 21, 2020 | 19.78 | 19.78 | 19.52 | 19.60 | 63,204 | -0.39(-1.93%) |
Aug 20, 2020 | 19.93 | 20.17 | 19.83 | 19.99 | 97,970 | -0.25(-1.23%) |
Aug 19, 2020 | 20.11 | 20.37 | 20.11 | 20.24 | 125,729 | +0.35(+1.76%) |
Aug 18, 2020 | 20.04 | 20.15 | 19.83 | 19.89 | 89,646 | +0.07(+0.37%) |
Aug 17, 2020 | 19.58 | 19.88 | 19.58 | 19.82 | 113,629 | +0.64(+3.36%) |
Aug 14, 2020 | 19.29 | 19.29 | 19.11 | 19.17 | 52,996 | -0.09(-0.45%) |
Aug 13, 2020 | 19.24 | 19.38 | 19.16 | 19.26 | 119,750 | -0.08(-0.40%) |
Aug 12, 2020 | 19.47 | 19.48 | 19.25 | 19.34 | 76,290 | +0.03(+0.14%) |
Aug 11, 2020 | 19.50 | 19.52 | 19.16 | 19.31 | 133,038 | -0.19(-0.99%) |
Aug 10, 2020 | 19.39 | 19.52 | 19.37 | 19.50 | 79,168 | +0.11(+0.57%) |
Aug 07, 2020 | 19.78 | 19.78 | 19.20 | 19.39 | 182,011 | -0.52(-2.59%) |
Aug 06, 2020 | 19.69 | 19.94 | 19.56 | 19.91 | 598,425 | +0.36(+1.84%) |
Aug 05, 2020 | 19.01 | 19.69 | 18.94 | 19.55 | 201,395 | +0.76(+4.07%) |
Aug 04, 2020 | 18.51 | 18.78 | 18.49 | 18.78 | 35,389 | +0.25(+1.34%) |
Aug 03, 2020 | 18.42 | 18.66 | 18.31 | 18.54 | 52,650 | +0.28(+1.51%) |
Jul 31, 2020 | 18.43 | 18.43 | 18.14 | 18.26 | 56,471 | -0.08(-0.45%) |
Jul 30, 2020 | 18.60 | 18.60 | 18.18 | 18.34 | 105,910 | -0.53(-2.83%) |
Jul 29, 2020 | 18.88 | 18.88 | 18.68 | 18.88 | 116,133 | +0.08(+0.44%) |
Jul 28, 2020 | 18.87 | 18.94 | 18.68 | 18.79 | 89,265 | -0.17(-0.92%) |
Jul 27, 2020 | 18.71 | 19.05 | 18.71 | 18.97 | 141,373 | +0.52(+2.85%) |
Jul 24, 2020 | 18.63 | 18.63 | 18.23 | 18.44 | 88,507 | -0.24(-1.28%) |
Jul 23, 2020 | 18.74 | 19.00 | 18.65 | 18.68 | 123,251 | -0.04(-0.20%) |
Jul 22, 2020 | 18.64 | 18.77 | 18.56 | 18.72 | 144,090 | +0.16(+0.84%) |
Jul 21, 2020 | 18.66 | 18.68 | 18.54 | 18.56 | 74,537 | +0.07(+0.40%) |
Jul 20, 2020 | 18.31 | 18.55 | 18.29 | 18.49 | 99,404 | +0.36(+1.97%) |
Jul 17, 2020 | 17.91 | 18.17 | 17.91 | 18.13 | 40,181 | +0.28(+1.56%) |
Jul 16, 2020 | 17.97 | 18.08 | 17.77 | 17.85 | 89,905 | -0.39(-2.12%) |
Jul 15, 2020 | 18.43 | 18.51 | 18.10 | 18.24 | 59,923 | +0.04(+0.20%) |
Jul 14, 2020 | 18.09 | 18.21 | 17.74 | 18.20 | 131,642 | +0.07(+0.41%) |
Jul 13, 2020 | 18.37 | 18.63 | 18.08 | 18.13 | 278,383 | +0.32(+1.81%) |
Jul 10, 2020 | 17.76 | 17.85 | 17.50 | 17.81 | 81,231 | +0.03(+0.17%) |
Jul 09, 2020 | 17.80 | 17.98 | 17.54 | 17.78 | 154,187 | +0.22(+1.24%) |
Jul 08, 2020 | 17.33 | 17.59 | 17.24 | 17.56 | 134,759 | +0.44(+2.58%) |
Jul 07, 2020 | 17.12 | 17.38 | 16.44 | 17.12 | 123,557 | -0.15(-0.85%) |
Jul 06, 2020 | 17.04 | 17.27 | 16.88 | 17.27 | 181,000 | +0.83(+5.04%) |
Jul 02, 2020 | 16.55 | 16.67 | 16.39 | 16.44 | 112,616 | +0.14(+0.85%) |
Jul 01, 2020 | 16.24 | 16.34 | 16.20 | 16.30 | 50,698 | +0.06(+0.34%) |
Jun 30, 2020 | 15.82 | 16.29 | 15.79 | 16.24 | 204,621 | +0.46(+2.92%) |
Jun 29, 2020 | 15.76 | 15.87 | 15.64 | 15.78 | 29,204 | +0.15(+0.95%) |
Jun 26, 2020 | 15.82 | 15.91 | 15.49 | 15.63 | 126,720 | -0.21(-1.33%) |
Jun 25, 2020 | 15.63 | 15.86 | 15.47 | 15.85 | 75,022 | +0.29(+1.89%) |
Jun 24, 2020 | 15.85 | 15.92 | 15.36 | 15.55 | 173,626 | -0.45(-2.81%) |
Jun 23, 2020 | 15.71 | 16.04 | 15.71 | 16.00 | 59,023 | +0.44(+2.83%) |
Jun 22, 2020 | 15.36 | 15.63 | 15.36 | 15.56 | 49,654 | +0.35(+2.29%) |
Jun 19, 2020 | 15.32 | 15.45 | 15.15 | 15.21 | 122,031 | +0.11(+0.73%) |
Jun 18, 2020 | 15.08 | 15.24 | 15.07 | 15.10 | 103,261 | -0.08(-0.54%) |
Jun 17, 2020 | 15.42 | 15.42 | 15.14 | 15.19 | 36,340 | -0.09(-0.60%) |
Jun 16, 2020 | 15.65 | 15.65 | 15.26 | 15.28 | 69,649 | +0.18(+1.22%) |
Jun 15, 2020 | 14.63 | 15.22 | 14.45 | 15.09 | 39,781 | -0.02(-0.12%) |
Jun 12, 2020 | 15.30 | 15.39 | 14.90 | 15.11 | 73,393 | +0.44(+2.97%) |
Jun 11, 2020 | 15.43 | 15.43 | 14.59 | 14.68 | 169,523 | -1.37(-8.55%) |
Jun 10, 2020 | 16.05 | 16.17 | 15.83 | 16.05 | 52,820 | +0.18(+1.16%) |
Jun 09, 2020 | 15.87 | 16.06 | 15.60 | 15.86 | 56,266 | -0.17(-1.09%) |
Jun 08, 2020 | 16.00 | 16.34 | 15.89 | 16.04 | 91,724 | +0.15(+0.92%) |
Jun 05, 2020 | 15.77 | 16.05 | 15.73 | 15.89 | 130,101 | +0.41(+2.67%) |
Jun 04, 2020 | 15.37 | 15.53 | 15.23 | 15.48 | 63,953 | +0.09(+0.60%) |
Jun 03, 2020 | 15.23 | 15.53 | 15.23 | 15.39 | 98,386 | +0.26(+1.70%) |
Jun 02, 2020 | 14.90 | 15.20 | 14.81 | 15.13 | 133,400 | +0.35(+2.36%) |