Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 27.06 | 27.44 | 26.98 | 27.25 | 818,519 | +0.65(+2.44%) |
Aug 28, 2020 | 26.60 | 26.82 | 26.46 | 26.60 | 768,400 | +0.46(+1.76%) |
Aug 27, 2020 | 26.88 | 26.88 | 25.65 | 26.14 | 1,485,538 | -0.39(-1.47%) |
Aug 26, 2020 | 25.60 | 26.55 | 25.57 | 26.53 | 1,142,235 | +0.82(+3.19%) |
Aug 25, 2020 | 25.70 | 25.72 | 25.22 | 25.71 | 622,321 | +0.01(+0.04%) |
Aug 24, 2020 | 26.07 | 26.07 | 25.47 | 25.70 | 833,666 | -0.13(-0.50%) |
Aug 21, 2020 | 25.85 | 26.00 | 25.39 | 25.83 | 1,090,900 | -0.75(-2.82%) |
Aug 20, 2020 | 25.88 | 26.63 | 25.86 | 26.58 | 810,055 | +0.72(+2.78%) |
Aug 19, 2020 | 26.94 | 27.06 | 25.65 | 25.86 | 1,454,873 | -1.01(-3.76%) |
Aug 18, 2020 | 27.45 | 27.51 | 26.22 | 26.87 | 1,298,095 | +0.27(+1.02%) |
Aug 17, 2020 | 26.45 | 26.66 | 26.23 | 26.60 | 894,592 | +1.10(+4.31%) |
Aug 14, 2020 | 26.08 | 26.21 | 24.90 | 25.50 | 2,314,800 | -0.91(-3.45%) |
Aug 13, 2020 | 25.63 | 26.82 | 25.53 | 26.41 | 2,983,587 | +2.07(+8.50%) |
Aug 12, 2020 | 25.07 | 25.36 | 24.33 | 24.34 | 2,470,059 | +0.11(+0.45%) |
Aug 11, 2020 | 26.20 | 26.50 | 23.94 | 24.23 | 6,282,586 | -3.83(-13.65%) |
Aug 10, 2020 | 27.64 | 28.44 | 27.59 | 28.06 | 2,489,100 | +0.87(+3.20%) |
Aug 07, 2020 | 27.31 | 27.40 | 26.49 | 27.19 | 2,836,800 | -0.69(-2.47%) |
Aug 06, 2020 | 27.33 | 27.94 | 26.89 | 27.88 | 3,395,823 | +1.84(+7.07%) |
Aug 05, 2020 | 26.06 | 26.27 | 25.58 | 26.04 | 2,326,207 | +0.85(+3.37%) |
Aug 04, 2020 | 23.59 | 25.19 | 23.50 | 25.19 | 1,950,066 | +1.55(+6.56%) |
Aug 03, 2020 | 23.48 | 23.65 | 23.25 | 23.64 | 808,306 | +0.10(+0.42%) |
Jul 31, 2020 | 23.09 | 23.54 | 22.96 | 23.54 | 1,191,100 | +0.93(+4.11%) |
Jul 30, 2020 | 22.55 | 22.85 | 22.23 | 22.61 | 1,016,988 | -0.82(-3.50%) |
Jul 29, 2020 | 23.57 | 24.13 | 22.56 | 23.43 | 1,517,340 | -0.25(-1.06%) |
Jul 28, 2020 | 23.21 | 23.86 | 22.95 | 23.68 | 1,265,663 | -0.03(-0.13%) |
Jul 27, 2020 | 23.50 | 23.74 | 23.30 | 23.71 | 1,399,983 | +1.67(+7.58%) |
Jul 24, 2020 | 22.16 | 22.18 | 21.73 | 22.04 | 2,482,100 | +0.19(+0.87%) |
Jul 23, 2020 | 21.92 | 22.37 | 21.54 | 21.85 | 1,345,616 | -0.44(-1.97%) |
Jul 22, 2020 | 21.48 | 22.33 | 21.31 | 22.29 | 1,356,126 | +1.83(+8.94%) |
Jul 21, 2020 | 20.28 | 20.64 | 20.18 | 20.46 | 772,279 | +1.19(+6.18%) |
Jul 20, 2020 | 19.05 | 19.29 | 18.97 | 19.27 | 422,600 | +0.52(+2.77%) |
Jul 17, 2020 | 18.69 | 18.79 | 18.59 | 18.75 | 332,900 | +0.26(+1.41%) |
Jul 16, 2020 | 18.69 | 18.79 | 18.49 | 18.49 | 341,714 | -0.38(-2.01%) |
Jul 15, 2020 | 18.60 | 18.87 | 18.51 | 18.87 | 318,764 | +0.18(+0.96%) |
Jul 14, 2020 | 18.39 | 18.70 | 18.36 | 18.69 | 242,934 | +0.28(+1.52%) |
Jul 13, 2020 | 18.67 | 18.76 | 18.37 | 18.41 | 649,004 | +0.28(+1.54%) |
Jul 10, 2020 | 18.24 | 18.24 | 18.00 | 18.13 | 251,300 | +0.09(+0.50%) |
Jul 09, 2020 | 18.35 | 18.43 | 17.90 | 18.04 | 485,380 | -0.12(-0.66%) |
Jul 08, 2020 | 17.95 | 18.18 | 17.94 | 18.16 | 503,764 | +0.48(+2.71%) |
Jul 07, 2020 | 17.61 | 17.79 | 17.55 | 17.68 | 221,939 | -0.01(-0.06%) |
Jul 06, 2020 | 17.72 | 17.82 | 17.60 | 17.69 | 330,320 | +0.34(+1.96%) |
Jul 02, 2020 | 17.31 | 17.53 | 17.31 | 17.35 | 225,000 | -0.09(-0.52%) |
Jul 01, 2020 | 17.68 | 17.70 | 17.27 | 17.44 | 256,176 | -0.19(-1.08%) |
Jun 30, 2020 | 17.28 | 17.66 | 17.28 | 17.63 | 452,391 | +0.34(+1.97%) |
Jun 29, 2020 | 17.25 | 17.30 | 17.12 | 17.29 | 133,904 | +0.04(+0.23%) |
Jun 26, 2020 | 17.15 | 17.38 | 16.93 | 17.25 | 364,600 | +0.00(+0.00%) |
Jun 25, 2020 | 17.09 | 17.25 | 17.04 | 17.25 | 203,233 | +0.33(+1.95%) |
Jun 24, 2020 | 17.01 | 17.27 | 16.88 | 16.92 | 469,927 | -0.50(-2.87%) |
Jun 23, 2020 | 17.37 | 17.42 | 17.28 | 17.42 | 221,824 | +0.25(+1.46%) |
Jun 22, 2020 | 17.37 | 17.46 | 17.09 | 17.17 | 267,345 | +0.05(+0.29%) |
Jun 19, 2020 | 17.03 | 17.24 | 17.01 | 17.12 | 269,700 | +0.28(+1.66%) |
Jun 18, 2020 | 16.86 | 16.89 | 16.73 | 16.84 | 154,350 | -0.15(-0.88%) |
Jun 17, 2020 | 17.00 | 17.05 | 16.88 | 16.99 | 92,614 | +0.09(+0.53%) |
Jun 16, 2020 | 16.82 | 17.01 | 16.81 | 16.90 | 115,248 | +0.05(+0.30%) |
Jun 15, 2020 | 16.52 | 16.89 | 16.41 | 16.85 | 276,007 | -0.05(-0.30%) |
Jun 12, 2020 | 17.02 | 17.19 | 16.82 | 16.90 | 185,700 | -0.16(-0.94%) |
Jun 11, 2020 | 17.50 | 17.53 | 16.91 | 17.06 | 299,040 | -0.52(-2.96%) |
Jun 10, 2020 | 17.30 | 17.61 | 17.01 | 17.58 | 329,218 | +0.57(+3.35%) |
Jun 09, 2020 | 17.07 | 17.20 | 17.00 | 17.01 | 151,959 | -0.21(-1.22%) |
Jun 08, 2020 | 16.98 | 17.22 | 16.90 | 17.22 | 198,636 | +0.36(+2.14%) |
Jun 05, 2020 | 16.77 | 16.86 | 16.65 | 16.86 | 420,300 | -0.32(-1.86%) |
Jun 04, 2020 | 17.20 | 17.29 | 17.00 | 17.18 | 412,108 | +0.03(+0.17%) |
Jun 03, 2020 | 17.14 | 17.20 | 16.90 | 17.15 | 444,757 | -0.35(-2.00%) |
Jun 02, 2020 | 17.73 | 17.73 | 17.20 | 17.50 | 345,148 | -0.24(-1.35%) |