Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.98 | 17.98 | 17.65 | 17.77 | 425,825 | -0.48(-2.63%) |
Aug 28, 2020 | 18.21 | 18.28 | 18.12 | 18.25 | 112,051 | -0.06(-0.34%) |
Aug 27, 2020 | 18.44 | 18.44 | 18.19 | 18.31 | 118,731 | +0.06(+0.34%) |
Aug 26, 2020 | 18.12 | 18.27 | 18.02 | 18.25 | 125,268 | +0.21(+1.18%) |
Aug 25, 2020 | 18.25 | 18.25 | 17.84 | 18.04 | 198,725 | -0.27(-1.46%) |
Aug 24, 2020 | 18.49 | 18.49 | 18.24 | 18.30 | 136,991 | -0.11(-0.58%) |
Aug 21, 2020 | 18.49 | 18.56 | 18.37 | 18.41 | 379,311 | -0.52(-2.77%) |
Aug 20, 2020 | 18.58 | 18.97 | 18.56 | 18.93 | 180,654 | +0.17(+0.90%) |
Aug 19, 2020 | 18.44 | 19.11 | 18.44 | 18.77 | 584,371 | +0.68(+3.74%) |
Aug 18, 2020 | 18.13 | 18.23 | 18.03 | 18.09 | 137,496 | +0.06(+0.35%) |
Aug 17, 2020 | 17.92 | 18.08 | 17.92 | 18.03 | 153,459 | +0.09(+0.50%) |
Aug 14, 2020 | 17.96 | 17.96 | 17.84 | 17.94 | 289,850 | -0.29(-1.61%) |
Aug 13, 2020 | 18.38 | 18.47 | 18.19 | 18.23 | 243,144 | -0.33(-1.77%) |
Aug 12, 2020 | 18.50 | 18.66 | 18.49 | 18.56 | 413,208 | -0.07(-0.38%) |
Aug 11, 2020 | 18.44 | 18.65 | 18.44 | 18.63 | 443,874 | +0.69(+3.82%) |
Aug 10, 2020 | 17.58 | 18.03 | 17.58 | 17.95 | 532,505 | +0.36(+2.07%) |
Aug 07, 2020 | 17.36 | 17.77 | 17.34 | 17.58 | 470,795 | -0.11(-0.60%) |
Aug 06, 2020 | 17.62 | 17.72 | 17.28 | 17.69 | 1,046,674 | -0.81(-4.38%) |
Aug 05, 2020 | 18.55 | 18.75 | 18.49 | 18.50 | 393,180 | -0.62(-3.26%) |
Aug 04, 2020 | 19.02 | 19.19 | 18.52 | 19.12 | 730,623 | -0.11(-0.55%) |
Aug 03, 2020 | 19.20 | 19.26 | 19.07 | 19.23 | 270,693 | +0.04(+0.19%) |
Jul 31, 2020 | 19.13 | 19.25 | 18.97 | 19.19 | 416,062 | +0.07(+0.37%) |
Jul 30, 2020 | 19.55 | 19.55 | 19.05 | 19.12 | 602,373 | -0.73(-3.68%) |
Jul 29, 2020 | 19.65 | 19.85 | 19.52 | 19.85 | 336,491 | -0.30(-1.50%) |
Jul 28, 2020 | 20.63 | 20.63 | 20.13 | 20.15 | 295,171 | -0.86(-4.11%) |
Jul 27, 2020 | 21.10 | 21.21 | 20.71 | 21.02 | 229,869 | -0.08(-0.38%) |
Jul 24, 2020 | 20.97 | 21.14 | 20.94 | 21.10 | 120,255 | +0.11(+0.51%) |
Jul 23, 2020 | 20.93 | 21.11 | 20.92 | 20.99 | 124,656 | +0.07(+0.34%) |
Jul 22, 2020 | 20.82 | 20.99 | 20.79 | 20.92 | 68,289 | +0.04(+0.17%) |
Jul 21, 2020 | 21.31 | 21.33 | 20.82 | 20.88 | 168,509 | -0.24(-1.14%) |
Jul 20, 2020 | 21.10 | 21.16 | 21.06 | 21.12 | 44,917 | +0.12(+0.59%) |
Jul 17, 2020 | 21.18 | 21.18 | 20.94 | 21.00 | 66,309 | -0.15(-0.71%) |
Jul 16, 2020 | 21.03 | 21.19 | 21.02 | 21.15 | 202,497 | +0.12(+0.55%) |
Jul 15, 2020 | 20.92 | 21.10 | 20.87 | 21.03 | 178,957 | +0.15(+0.72%) |
Jul 14, 2020 | 20.79 | 20.95 | 20.75 | 20.88 | 98,660 | +0.17(+0.82%) |
Jul 13, 2020 | 20.79 | 20.96 | 20.64 | 20.71 | 198,686 | +0.31(+1.53%) |
Jul 10, 2020 | 20.35 | 20.43 | 20.22 | 20.40 | 594,198 | -0.36(-1.71%) |
Jul 09, 2020 | 21.17 | 21.17 | 20.52 | 20.76 | 391,394 | -0.48(-2.26%) |
Jul 08, 2020 | 21.12 | 21.28 | 21.02 | 21.24 | 278,698 | +0.23(+1.10%) |
Jul 07, 2020 | 21.00 | 21.23 | 20.95 | 21.01 | 226,042 | +0.05(+0.25%) |
Jul 06, 2020 | 20.92 | 21.01 | 20.89 | 20.95 | 205,328 | +0.08(+0.38%) |
Jul 02, 2020 | 20.75 | 20.89 | 20.73 | 20.87 | 314,126 | +0.20(+0.99%) |
Jul 01, 2020 | 20.62 | 20.72 | 20.51 | 20.67 | 175,561 | +0.01(+0.04%) |
Jun 30, 2020 | 20.76 | 20.87 | 20.63 | 20.66 | 338,545 | -0.19(-0.90%) |
Jun 29, 2020 | 20.70 | 20.88 | 20.65 | 20.85 | 438,661 | +0.27(+1.30%) |
Jun 26, 2020 | 20.62 | 20.62 | 20.48 | 20.58 | 126,661 | +0.01(+0.04%) |
Jun 25, 2020 | 20.42 | 20.62 | 20.39 | 20.57 | 159,574 | +0.15(+0.74%) |
Jun 24, 2020 | 20.54 | 20.61 | 20.39 | 20.42 | 101,492 | -0.21(-1.04%) |
Jun 23, 2020 | 20.82 | 20.90 | 20.61 | 20.63 | 111,190 | -0.14(-0.68%) |
Jun 22, 2020 | 20.53 | 20.83 | 20.48 | 20.78 | 174,289 | +0.55(+2.73%) |
Jun 19, 2020 | 20.49 | 20.54 | 20.17 | 20.22 | 382,233 | -0.04(-0.22%) |
Jun 18, 2020 | 20.14 | 20.32 | 20.00 | 20.27 | 102,624 | +0.34(+1.70%) |
Jun 17, 2020 | 20.06 | 20.06 | 19.85 | 19.93 | 59,794 | -0.07(-0.36%) |
Jun 16, 2020 | 20.25 | 20.25 | 19.94 | 20.00 | 119,719 | -0.10(-0.49%) |
Jun 15, 2020 | 19.75 | 20.10 | 19.68 | 20.10 | 315,138 | +0.25(+1.26%) |
Jun 12, 2020 | 19.75 | 19.96 | 19.69 | 19.85 | 266,593 | +0.61(+3.17%) |
Jun 11, 2020 | 19.80 | 19.82 | 19.23 | 19.24 | 519,321 | -0.83(-4.14%) |
Jun 10, 2020 | 20.13 | 20.17 | 19.95 | 20.07 | 253,635 | +0.10(+0.49%) |
Jun 09, 2020 | 19.94 | 20.04 | 19.88 | 19.97 | 196,249 | -0.31(-1.51%) |
Jun 08, 2020 | 20.24 | 20.28 | 19.97 | 20.28 | 261,966 | +0.12(+0.60%) |
Jun 05, 2020 | 20.34 | 20.34 | 20.11 | 20.16 | 409,847 | +0.13(+0.66%) |
Jun 04, 2020 | 20.14 | 20.23 | 19.97 | 20.03 | 177,037 | -0.19(-0.96%) |
Jun 03, 2020 | 19.97 | 20.37 | 19.97 | 20.22 | 301,769 | +0.08(+0.39%) |
Jun 02, 2020 | 19.79 | 20.14 | 19.79 | 20.14 | 255,853 | +0.51(+2.61%) |