Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 18.98 | 19.93 | 18.50 | 19.50 | 312,376 | +0.43(+2.25%) |
Aug 28, 2020 | 18.49 | 19.09 | 18.00 | 19.07 | 201,100 | +0.86(+4.72%) |
Aug 27, 2020 | 17.58 | 18.41 | 17.58 | 18.21 | 295,577 | +0.78(+4.48%) |
Aug 26, 2020 | 18.33 | 18.75 | 17.39 | 17.43 | 231,076 | -0.78(-4.28%) |
Aug 25, 2020 | 18.06 | 18.35 | 17.54 | 18.21 | 180,853 | +0.44(+2.48%) |
Aug 24, 2020 | 17.19 | 17.92 | 16.67 | 17.77 | 552,304 | +0.65(+3.80%) |
Aug 21, 2020 | 17.39 | 17.85 | 16.94 | 17.12 | 222,600 | -0.32(-1.83%) |
Aug 20, 2020 | 17.55 | 17.86 | 17.29 | 17.44 | 211,065 | -0.47(-2.62%) |
Aug 19, 2020 | 17.99 | 18.22 | 17.44 | 17.91 | 208,331 | -0.17(-0.94%) |
Aug 18, 2020 | 18.99 | 18.99 | 17.66 | 18.08 | 238,048 | -1.03(-5.39%) |
Aug 17, 2020 | 19.46 | 19.53 | 18.35 | 19.11 | 186,602 | -0.17(-0.88%) |
Aug 14, 2020 | 18.35 | 19.64 | 18.20 | 19.28 | 212,000 | +0.69(+3.71%) |
Aug 13, 2020 | 18.86 | 19.12 | 18.29 | 18.59 | 186,448 | -0.58(-3.03%) |
Aug 12, 2020 | 19.53 | 19.62 | 18.23 | 19.17 | 262,838 | -0.02(-0.10%) |
Aug 11, 2020 | 18.87 | 19.86 | 18.65 | 19.19 | 342,267 | +1.02(+5.61%) |
Aug 10, 2020 | 17.08 | 18.78 | 17.08 | 18.17 | 424,900 | +1.46(+8.74%) |
Aug 07, 2020 | 15.64 | 17.09 | 15.30 | 16.71 | 329,800 | +1.02(+6.50%) |
Aug 06, 2020 | 16.20 | 16.39 | 15.47 | 15.69 | 253,574 | -0.73(-4.45%) |
Aug 05, 2020 | 15.51 | 16.64 | 15.43 | 16.42 | 370,232 | +1.25(+8.24%) |
Aug 04, 2020 | 14.50 | 15.62 | 14.07 | 15.17 | 401,630 | +0.79(+5.49%) |
Aug 03, 2020 | 15.51 | 15.58 | 14.28 | 14.38 | 380,901 | -1.17(-7.52%) |
Jul 31, 2020 | 16.40 | 17.03 | 15.30 | 15.55 | 385,000 | -1.06(-6.38%) |
Jul 30, 2020 | 16.89 | 17.10 | 16.20 | 16.61 | 232,870 | -0.70(-4.04%) |
Jul 29, 2020 | 16.76 | 17.61 | 16.76 | 17.31 | 239,391 | +0.54(+3.22%) |
Jul 28, 2020 | 16.67 | 17.26 | 16.61 | 16.77 | 145,516 | -0.01(-0.06%) |
Jul 27, 2020 | 18.13 | 18.20 | 16.42 | 16.78 | 471,251 | -1.49(-8.16%) |
Jul 24, 2020 | 18.71 | 19.20 | 18.22 | 18.27 | 450,900 | -0.73(-3.84%) |
Jul 23, 2020 | 17.41 | 19.08 | 17.10 | 19.00 | 393,972 | +1.59(+9.13%) |
Jul 22, 2020 | 17.10 | 17.59 | 16.95 | 17.41 | 223,777 | +0.03(+0.17%) |
Jul 21, 2020 | 16.74 | 17.75 | 16.51 | 17.38 | 366,250 | +1.29(+8.02%) |
Jul 20, 2020 | 17.37 | 17.56 | 15.93 | 16.09 | 388,055 | -1.46(-8.32%) |
Jul 17, 2020 | 18.57 | 18.72 | 17.48 | 17.55 | 303,600 | -1.06(-5.70%) |
Jul 16, 2020 | 18.30 | 19.07 | 18.20 | 18.61 | 262,933 | +0.00(+0.00%) |
Jul 15, 2020 | 17.60 | 19.12 | 17.60 | 18.61 | 259,556 | +1.89(+11.30%) |
Jul 14, 2020 | 17.12 | 17.33 | 16.51 | 16.72 | 301,612 | -0.48(-2.79%) |
Jul 13, 2020 | 17.85 | 17.87 | 16.70 | 17.20 | 269,304 | -0.41(-2.33%) |
Jul 10, 2020 | 17.47 | 18.07 | 17.02 | 17.61 | 375,700 | +0.06(+0.34%) |
Jul 09, 2020 | 18.69 | 19.21 | 17.32 | 17.55 | 331,487 | -1.21(-6.45%) |
Jul 08, 2020 | 18.73 | 18.86 | 17.43 | 18.76 | 333,641 | -0.02(-0.11%) |
Jul 07, 2020 | 20.64 | 20.81 | 18.43 | 18.78 | 451,367 | -2.27(-10.78%) |
Jul 06, 2020 | 22.24 | 22.31 | 20.64 | 21.05 | 206,950 | -0.26(-1.22%) |
Jul 02, 2020 | 21.27 | 21.84 | 20.67 | 21.31 | 227,400 | +1.00(+4.92%) |
Jul 01, 2020 | 21.80 | 22.81 | 20.29 | 20.31 | 418,785 | -1.35(-6.23%) |
Jun 30, 2020 | 20.51 | 21.68 | 20.23 | 21.66 | 410,403 | +0.70(+3.34%) |
Jun 29, 2020 | 19.01 | 21.14 | 18.58 | 20.96 | 419,866 | +2.17(+11.55%) |
Jun 26, 2020 | 19.25 | 19.61 | 17.96 | 18.79 | 580,500 | -0.74(-3.79%) |
Jun 25, 2020 | 19.07 | 20.24 | 18.66 | 19.53 | 210,853 | -0.09(-0.46%) |
Jun 24, 2020 | 20.63 | 20.84 | 19.24 | 19.62 | 242,567 | -1.66(-7.80%) |
Jun 23, 2020 | 21.26 | 21.52 | 19.60 | 21.28 | 432,710 | +0.55(+2.65%) |
Jun 22, 2020 | 20.35 | 21.04 | 19.74 | 20.73 | 427,194 | +0.26(+1.27%) |
Jun 19, 2020 | 21.78 | 21.88 | 20.22 | 20.47 | 819,300 | -0.87(-4.08%) |
Jun 18, 2020 | 21.03 | 22.30 | 20.77 | 21.34 | 344,008 | -0.29(-1.34%) |
Jun 17, 2020 | 23.48 | 23.48 | 21.40 | 21.63 | 386,657 | -2.09(-8.81%) |
Jun 16, 2020 | 24.07 | 24.20 | 22.45 | 23.72 | 470,399 | +1.55(+6.99%) |
Jun 15, 2020 | 20.67 | 22.73 | 20.30 | 22.17 | 404,744 | +0.07(+0.32%) |
Jun 12, 2020 | 22.51 | 23.50 | 20.10 | 22.10 | 671,300 | +0.72(+3.37%) |
Jun 11, 2020 | 21.50 | 22.80 | 21.25 | 21.38 | 367,125 | -2.50(-10.47%) |
Jun 10, 2020 | 27.01 | 27.35 | 21.22 | 23.88 | 1,512,623 | -3.50(-12.78%) |
Jun 09, 2020 | 24.60 | 29.72 | 23.76 | 27.38 | 489,187 | -0.67(-2.39%) |
Jun 08, 2020 | 28.08 | 28.67 | 26.77 | 28.05 | 479,769 | +1.34(+5.02%) |
Jun 05, 2020 | 25.44 | 29.59 | 25.44 | 26.71 | 725,900 | +2.66(+11.06%) |
Jun 04, 2020 | 23.48 | 24.10 | 22.68 | 24.05 | 375,450 | +0.44(+1.86%) |
Jun 03, 2020 | 21.79 | 23.94 | 21.58 | 23.61 | 289,920 | +2.55(+12.11%) |
Jun 02, 2020 | 19.63 | 21.21 | 19.16 | 21.06 | 385,804 | +1.94(+10.15%) |