Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 16.85 | 17.35 | 16.85 | 17.06 | 347,774 | +1.06(+6.63%) |
Aug 28, 2020 | 16.32 | 16.45 | 16.00 | 16.00 | 186,023 | -0.62(-3.71%) |
Aug 27, 2020 | 16.11 | 16.85 | 16.11 | 16.61 | 253,713 | +0.33(+2.04%) |
Aug 26, 2020 | 16.41 | 16.42 | 16.21 | 16.28 | 222,421 | -0.10(-0.64%) |
Aug 25, 2020 | 16.70 | 16.81 | 16.34 | 16.39 | 206,291 | -0.52(-3.08%) |
Aug 24, 2020 | 16.72 | 17.09 | 16.63 | 16.91 | 357,626 | -0.55(-3.15%) |
Aug 21, 2020 | 17.84 | 18.04 | 17.45 | 17.46 | 366,872 | -0.27(-1.55%) |
Aug 20, 2020 | 18.48 | 18.56 | 17.72 | 17.73 | 305,403 | +0.14(+0.81%) |
Aug 19, 2020 | 17.13 | 17.59 | 17.10 | 17.59 | 297,288 | +0.64(+3.80%) |
Aug 18, 2020 | 16.90 | 17.28 | 16.82 | 16.95 | 374,267 | +0.02(+0.11%) |
Aug 17, 2020 | 17.15 | 17.25 | 16.87 | 16.93 | 233,520 | -0.61(-3.46%) |
Aug 14, 2020 | 17.61 | 17.67 | 17.48 | 17.53 | 256,969 | +0.04(+0.22%) |
Aug 13, 2020 | 17.38 | 17.67 | 17.30 | 17.49 | 243,871 | +0.18(+1.04%) |
Aug 12, 2020 | 17.47 | 17.60 | 17.17 | 17.31 | 346,350 | -0.71(-3.94%) |
Aug 11, 2020 | 17.52 | 18.09 | 17.44 | 18.03 | 359,399 | +0.14(+0.79%) |
Aug 10, 2020 | 17.93 | 18.31 | 17.79 | 17.88 | 284,418 | -0.15(-0.84%) |
Aug 07, 2020 | 17.90 | 18.30 | 17.73 | 18.03 | 712,102 | +1.03(+6.07%) |
Aug 06, 2020 | 17.33 | 17.48 | 16.97 | 17.00 | 508,772 | -0.16(-0.94%) |
Aug 05, 2020 | 17.27 | 17.30 | 16.93 | 17.16 | 504,389 | -0.59(-3.31%) |
Aug 04, 2020 | 18.21 | 18.22 | 17.74 | 17.75 | 385,965 | -0.66(-3.60%) |
Aug 03, 2020 | 18.63 | 18.70 | 18.34 | 18.41 | 453,080 | -0.42(-2.21%) |
Jul 31, 2020 | 18.40 | 19.27 | 18.40 | 18.83 | 758,450 | +0.36(+1.95%) |
Jul 30, 2020 | 18.45 | 18.95 | 18.27 | 18.47 | 525,886 | +0.68(+3.83%) |
Jul 29, 2020 | 18.16 | 18.19 | 17.66 | 17.79 | 463,022 | -0.98(-5.20%) |
Jul 28, 2020 | 18.39 | 18.77 | 18.31 | 18.76 | 418,003 | +0.46(+2.54%) |
Jul 27, 2020 | 18.75 | 18.92 | 18.22 | 18.30 | 340,910 | -0.87(-4.55%) |
Jul 24, 2020 | 19.71 | 19.82 | 19.15 | 19.17 | 427,261 | +0.10(+0.55%) |
Jul 23, 2020 | 18.67 | 19.37 | 18.48 | 19.07 | 563,527 | +0.40(+2.13%) |
Jul 22, 2020 | 18.45 | 18.96 | 18.44 | 18.67 | 412,832 | +0.23(+1.23%) |
Jul 21, 2020 | 18.07 | 18.44 | 18.03 | 18.44 | 539,211 | -0.48(-2.55%) |
Jul 20, 2020 | 19.39 | 19.53 | 18.87 | 18.92 | 383,850 | -0.81(-4.08%) |
Jul 17, 2020 | 19.59 | 20.00 | 19.58 | 19.73 | 362,227 | -0.20(-1.00%) |
Jul 16, 2020 | 20.38 | 20.42 | 19.93 | 19.93 | 447,550 | +0.69(+3.59%) |
Jul 15, 2020 | 19.06 | 19.45 | 18.94 | 19.24 | 450,133 | -0.14(-0.73%) |
Jul 14, 2020 | 20.15 | 20.30 | 19.25 | 19.38 | 612,142 | -0.09(-0.49%) |
Jul 13, 2020 | 18.74 | 19.58 | 18.29 | 19.47 | 453,751 | +0.32(+1.68%) |
Jul 10, 2020 | 19.11 | 19.48 | 19.05 | 19.15 | 294,131 | +0.38(+2.02%) |
Jul 09, 2020 | 18.29 | 19.24 | 18.18 | 18.77 | 706,767 | +0.00(+0.00%) |
Jul 08, 2020 | 19.55 | 19.56 | 18.76 | 18.77 | 705,503 | -1.59(-7.81%) |
Jul 07, 2020 | 20.14 | 20.36 | 19.73 | 20.36 | 453,407 | +0.99(+5.13%) |
Jul 06, 2020 | 19.98 | 19.98 | 19.36 | 19.37 | 632,101 | -2.87(-12.90%) |
Jul 02, 2020 | 22.35 | 22.56 | 21.82 | 22.24 | 517,105 | -1.68(-7.01%) |
Jul 01, 2020 | 24.32 | 24.32 | 23.62 | 23.92 | 428,468 | -0.86(-3.48%) |
Jun 30, 2020 | 24.63 | 25.14 | 24.52 | 24.78 | 512,187 | +0.32(+1.32%) |
Jun 29, 2020 | 24.80 | 25.20 | 24.46 | 24.46 | 359,400 | -0.30(-1.22%) |
Jun 26, 2020 | 24.17 | 25.11 | 24.16 | 24.76 | 573,588 | +0.77(+3.20%) |
Jun 25, 2020 | 24.50 | 24.75 | 23.92 | 23.99 | 458,769 | -0.27(-1.09%) |
Jun 24, 2020 | 23.62 | 24.69 | 23.41 | 24.26 | 531,284 | +0.95(+4.06%) |
Jun 23, 2020 | 23.18 | 23.38 | 22.87 | 23.31 | 401,924 | -0.68(-2.84%) |
Jun 22, 2020 | 24.44 | 24.60 | 23.86 | 23.99 | 399,506 | -0.95(-3.80%) |
Jun 19, 2020 | 23.95 | 25.19 | 23.95 | 24.94 | 493,668 | +0.05(+0.19%) |
Jun 18, 2020 | 25.17 | 25.17 | 24.66 | 24.89 | 324,555 | -0.09(-0.34%) |
Jun 17, 2020 | 25.03 | 25.17 | 24.59 | 24.98 | 470,392 | -0.67(-2.62%) |
Jun 16, 2020 | 24.12 | 26.22 | 24.12 | 25.65 | 682,151 | -0.67(-2.55%) |
Jun 15, 2020 | 27.49 | 27.68 | 25.77 | 26.32 | 772,371 | +0.74(+2.89%) |
Jun 12, 2020 | 25.25 | 26.75 | 25.03 | 25.58 | 1,064,089 | -1.64(-6.02%) |
Jun 11, 2020 | 25.81 | 27.36 | 25.45 | 27.22 | 1,721,328 | +3.65(+15.47%) |
Jun 10, 2020 | 23.92 | 24.43 | 23.37 | 23.58 | 863,628 | -0.50(-2.08%) |
Jun 09, 2020 | 24.65 | 24.84 | 23.94 | 24.08 | 733,989 | +0.46(+1.97%) |
Jun 08, 2020 | 24.27 | 24.70 | 23.59 | 23.61 | 498,436 | -0.50(-2.08%) |
Jun 05, 2020 | 24.13 | 24.26 | 23.60 | 24.12 | 761,089 | -2.03(-7.75%) |
Jun 04, 2020 | 26.03 | 26.49 | 25.57 | 26.14 | 680,694 | +1.06(+4.23%) |
Jun 03, 2020 | 25.85 | 25.98 | 24.92 | 25.08 | 532,335 | -1.88(-6.96%) |
Jun 02, 2020 | 28.01 | 28.17 | 26.85 | 26.96 | 761,502 | -2.06(-7.11%) |