Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 18.87 | 18.98 | 18.24 | 18.56 | 54,530 | -0.31(-1.63%) |
Aug 28, 2020 | 19.38 | 19.58 | 18.73 | 18.87 | 38,132 | -0.49(-2.53%) |
Aug 27, 2020 | 19.38 | 19.88 | 19.31 | 19.36 | 35,325 | -0.03(-0.15%) |
Aug 26, 2020 | 19.51 | 19.70 | 19.24 | 19.39 | 29,998 | -0.18(-0.94%) |
Aug 25, 2020 | 19.73 | 19.78 | 19.46 | 19.57 | 40,782 | +0.02(+0.09%) |
Aug 24, 2020 | 20.35 | 20.46 | 19.47 | 19.56 | 35,539 | -0.63(-3.14%) |
Aug 21, 2020 | 19.91 | 20.25 | 19.91 | 20.19 | 27,048 | +0.25(+1.28%) |
Aug 20, 2020 | 19.81 | 20.04 | 19.76 | 19.93 | 37,521 | +0.14(+0.69%) |
Aug 19, 2020 | 19.56 | 20.14 | 19.43 | 19.80 | 30,069 | +0.35(+1.79%) |
Aug 18, 2020 | 19.64 | 19.66 | 19.12 | 19.45 | 19,951 | -0.15(-0.78%) |
Aug 17, 2020 | 18.93 | 19.91 | 18.93 | 19.60 | 28,580 | +0.53(+2.79%) |
Aug 14, 2020 | 18.84 | 19.25 | 18.76 | 19.07 | 21,976 | +0.15(+0.78%) |
Aug 13, 2020 | 19.26 | 19.38 | 18.92 | 18.92 | 36,020 | -0.15(-0.81%) |
Aug 12, 2020 | 19.47 | 19.88 | 18.99 | 19.08 | 91,856 | -0.30(-1.56%) |
Aug 11, 2020 | 19.60 | 19.65 | 18.85 | 19.38 | 69,289 | +0.30(+1.55%) |
Aug 10, 2020 | 17.30 | 19.24 | 17.30 | 19.08 | 93,655 | +1.92(+11.20%) |
Aug 07, 2020 | 16.48 | 17.35 | 16.48 | 17.16 | 41,586 | +0.57(+3.46%) |
Aug 06, 2020 | 15.83 | 16.81 | 15.19 | 16.59 | 116,656 | +0.90(+5.73%) |
Aug 05, 2020 | 15.82 | 16.05 | 15.67 | 15.69 | 58,044 | +0.08(+0.49%) |
Aug 04, 2020 | 15.85 | 16.05 | 15.31 | 15.61 | 51,851 | -0.20(-1.23%) |
Aug 03, 2020 | 15.86 | 15.94 | 15.64 | 15.81 | 9,372 | +0.08(+0.53%) |
Jul 31, 2020 | 16.17 | 16.39 | 15.68 | 15.72 | 43,953 | -0.57(-3.52%) |
Jul 30, 2020 | 16.24 | 16.37 | 15.78 | 16.30 | 35,102 | -0.30(-1.78%) |
Jul 29, 2020 | 16.74 | 17.03 | 16.46 | 16.59 | 31,891 | -0.28(-1.68%) |
Jul 28, 2020 | 16.60 | 16.92 | 16.15 | 16.88 | 56,439 | +0.05(+0.28%) |
Jul 27, 2020 | 17.44 | 17.44 | 16.43 | 16.83 | 42,954 | -0.61(-3.49%) |
Jul 24, 2020 | 17.49 | 17.69 | 17.40 | 17.44 | 32,627 | -0.09(-0.54%) |
Jul 23, 2020 | 17.65 | 17.77 | 17.39 | 17.53 | 17,415 | +0.00(+0.00%) |
Jul 22, 2020 | 17.24 | 17.60 | 17.24 | 17.53 | 39,636 | +0.12(+0.71%) |
Jul 21, 2020 | 17.44 | 18.06 | 17.31 | 17.41 | 33,622 | -0.03(-0.17%) |
Jul 20, 2020 | 17.75 | 17.91 | 17.29 | 17.44 | 35,497 | -0.37(-2.09%) |
Jul 17, 2020 | 17.83 | 17.96 | 17.66 | 17.81 | 44,629 | -0.15(-0.82%) |
Jul 16, 2020 | 17.86 | 18.07 | 17.51 | 17.96 | 53,128 | +0.17(+0.93%) |
Jul 15, 2020 | 17.61 | 18.06 | 17.46 | 17.79 | 83,216 | +0.49(+2.80%) |
Jul 14, 2020 | 17.60 | 17.91 | 17.25 | 17.31 | 31,984 | -0.45(-2.53%) |
Jul 13, 2020 | 18.20 | 18.35 | 17.76 | 17.76 | 39,773 | -0.27(-1.48%) |
Jul 10, 2020 | 18.08 | 18.17 | 17.96 | 18.02 | 11,833 | +0.18(+1.03%) |
Jul 09, 2020 | 18.51 | 18.57 | 17.84 | 17.84 | 39,847 | -0.70(-3.80%) |
Jul 08, 2020 | 18.52 | 18.92 | 18.21 | 18.54 | 49,388 | +0.14(+0.74%) |
Jul 07, 2020 | 19.24 | 19.25 | 18.40 | 18.41 | 50,316 | -1.09(-5.61%) |
Jul 06, 2020 | 18.85 | 19.58 | 18.78 | 19.50 | 55,373 | +1.31(+7.22%) |
Jul 02, 2020 | 18.30 | 18.60 | 18.02 | 18.19 | 19,610 | +0.15(+0.82%) |
Jul 01, 2020 | 18.38 | 18.48 | 17.88 | 18.04 | 9,308 | -0.21(-1.13%) |
Jun 30, 2020 | 18.24 | 18.34 | 17.98 | 18.25 | 29,405 | +0.14(+0.78%) |
Jun 29, 2020 | 17.89 | 18.18 | 17.53 | 18.11 | 32,285 | +0.24(+1.36%) |
Jun 26, 2020 | 18.56 | 18.56 | 17.70 | 17.86 | 34,148 | -0.77(-4.16%) |
Jun 25, 2020 | 18.62 | 19.18 | 18.48 | 18.64 | 31,227 | -0.29(-1.53%) |
Jun 24, 2020 | 19.15 | 19.35 | 18.43 | 18.93 | 126,487 | -0.66(-3.38%) |
Jun 23, 2020 | 19.83 | 20.14 | 19.28 | 19.59 | 83,561 | -0.12(-0.63%) |
Jun 22, 2020 | 19.68 | 19.90 | 19.39 | 19.72 | 46,262 | -0.09(-0.48%) |
Jun 19, 2020 | 20.07 | 20.21 | 19.66 | 19.81 | 50,377 | +0.04(+0.18%) |
Jun 18, 2020 | 19.88 | 20.18 | 19.35 | 19.77 | 42,520 | -0.06(-0.30%) |
Jun 17, 2020 | 19.94 | 20.55 | 19.77 | 19.83 | 72,246 | -0.24(-1.21%) |
Jun 16, 2020 | 20.56 | 20.65 | 19.94 | 20.08 | 55,395 | -0.17(-0.82%) |
Jun 15, 2020 | 19.37 | 20.35 | 18.92 | 20.24 | 52,720 | +0.39(+1.97%) |
Jun 12, 2020 | 19.44 | 19.85 | 18.93 | 19.85 | 57,816 | +1.01(+5.34%) |
Jun 11, 2020 | 19.22 | 19.22 | 18.21 | 18.85 | 83,400 | -1.28(-6.38%) |
Jun 10, 2020 | 20.71 | 20.71 | 19.88 | 20.13 | 48,323 | -0.73(-3.49%) |
Jun 09, 2020 | 21.22 | 21.22 | 20.70 | 20.86 | 64,238 | -0.37(-1.76%) |
Jun 08, 2020 | 20.66 | 21.51 | 19.98 | 21.23 | 81,630 | +0.86(+4.24%) |
Jun 05, 2020 | 20.92 | 21.71 | 20.37 | 20.37 | 89,428 | +0.09(+0.47%) |
Jun 04, 2020 | 20.24 | 20.46 | 19.64 | 20.27 | 40,704 | +0.11(+0.53%) |
Jun 03, 2020 | 19.62 | 20.17 | 19.43 | 20.17 | 49,020 | +0.63(+3.21%) |
Jun 02, 2020 | 18.70 | 19.57 | 18.41 | 19.54 | 65,019 | +0.81(+4.33%) |