Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 20.93 | 20.93 | 20.37 | 20.37 | 8,298 | -0.42(-2.01%) |
Aug 28, 2020 | 19.92 | 20.79 | 19.72 | 20.79 | 15,155 | +0.81(+4.05%) |
Aug 27, 2020 | 19.63 | 19.98 | 19.63 | 19.98 | 5,228 | +0.42(+2.14%) |
Aug 26, 2020 | 19.47 | 19.73 | 19.26 | 19.57 | 10,050 | +0.07(+0.38%) |
Aug 25, 2020 | 19.82 | 20.26 | 19.00 | 19.49 | 15,921 | -0.05(-0.24%) |
Aug 24, 2020 | 19.77 | 19.85 | 19.46 | 19.54 | 13,278 | +0.11(+0.58%) |
Aug 21, 2020 | 18.76 | 19.68 | 18.72 | 19.43 | 26,978 | +0.74(+3.98%) |
Aug 20, 2020 | 18.24 | 18.90 | 18.24 | 18.68 | 11,786 | +0.25(+1.36%) |
Aug 19, 2020 | 18.28 | 18.60 | 17.03 | 18.43 | 15,061 | +0.51(+2.86%) |
Aug 18, 2020 | 18.69 | 18.69 | 17.92 | 17.92 | 4,425 | -0.68(-3.65%) |
Aug 17, 2020 | 18.47 | 18.77 | 18.47 | 18.60 | 4,829 | -0.01(-0.05%) |
Aug 14, 2020 | 18.44 | 18.61 | 18.24 | 18.61 | 6,234 | +0.23(+1.27%) |
Aug 13, 2020 | 18.56 | 18.56 | 18.18 | 18.37 | 8,559 | -0.27(-1.45%) |
Aug 12, 2020 | 18.18 | 18.64 | 18.18 | 18.64 | 12,155 | +0.50(+2.75%) |
Aug 11, 2020 | 18.51 | 18.51 | 18.00 | 18.14 | 13,388 | -0.24(-1.31%) |
Aug 10, 2020 | 18.01 | 18.51 | 18.01 | 18.39 | 11,061 | +0.43(+2.42%) |
Aug 07, 2020 | 16.91 | 18.04 | 16.82 | 17.95 | 24,749 | +1.11(+6.59%) |
Aug 06, 2020 | 16.21 | 16.86 | 15.98 | 16.84 | 11,975 | +0.46(+2.82%) |
Aug 05, 2020 | 16.16 | 16.38 | 16.02 | 16.38 | 5,687 | +0.30(+1.84%) |
Aug 04, 2020 | 15.48 | 16.15 | 15.48 | 16.08 | 8,143 | +0.54(+3.45%) |
Aug 03, 2020 | 15.09 | 15.64 | 15.09 | 15.54 | 8,887 | +0.45(+3.00%) |
Jul 31, 2020 | 16.17 | 16.17 | 14.94 | 15.09 | 14,590 | -0.16(-1.03%) |
Jul 30, 2020 | 15.84 | 15.84 | 15.25 | 15.25 | 5,386 | -0.50(-3.17%) |
Jul 29, 2020 | 15.53 | 16.19 | 15.45 | 15.75 | 8,178 | +0.24(+1.55%) |
Jul 28, 2020 | 15.47 | 15.60 | 15.01 | 15.51 | 9,201 | -0.13(-0.83%) |
Jul 27, 2020 | 14.92 | 15.64 | 14.57 | 15.64 | 12,678 | +0.80(+5.36%) |
Jul 24, 2020 | 15.63 | 15.63 | 14.60 | 14.84 | 58,036 | -0.89(-5.65%) |
Jul 23, 2020 | 15.79 | 16.19 | 15.50 | 15.73 | 6,396 | -0.22(-1.39%) |
Jul 22, 2020 | 16.61 | 16.61 | 15.75 | 15.95 | 7,808 | -0.69(-4.17%) |
Jul 21, 2020 | 16.19 | 16.65 | 16.19 | 16.65 | 9,249 | +0.49(+3.04%) |
Jul 20, 2020 | 15.72 | 16.16 | 15.41 | 16.16 | 8,551 | +1.18(+7.91%) |
Jul 17, 2020 | 15.76 | 16.64 | 14.84 | 14.97 | 15,995 | -0.75(-4.77%) |
Jul 16, 2020 | 16.27 | 16.27 | 15.67 | 15.72 | 18,055 | -0.72(-4.39%) |
Jul 15, 2020 | 15.90 | 17.28 | 15.72 | 16.44 | 24,203 | +0.93(+6.03%) |
Jul 14, 2020 | 15.39 | 15.82 | 14.99 | 15.51 | 11,979 | -0.06(-0.36%) |
Jul 13, 2020 | 16.53 | 16.53 | 15.45 | 15.56 | 13,947 | -0.90(-5.45%) |
Jul 10, 2020 | 14.98 | 16.46 | 14.98 | 16.46 | 4,971 | +1.06(+6.91%) |
Jul 09, 2020 | 15.68 | 15.68 | 14.96 | 15.40 | 16,303 | -0.25(-1.60%) |
Jul 08, 2020 | 16.68 | 16.68 | 15.56 | 15.65 | 13,994 | +0.08(+0.53%) |
Jul 07, 2020 | 16.89 | 17.08 | 15.55 | 15.56 | 17,327 | -1.32(-7.84%) |
Jul 06, 2020 | 17.32 | 17.32 | 16.88 | 16.89 | 6,033 | +0.05(+0.27%) |
Jul 02, 2020 | 16.83 | 17.22 | 16.61 | 16.84 | 18,156 | +0.01(+0.05%) |
Jul 01, 2020 | 16.72 | 17.19 | 16.34 | 16.83 | 9,677 | +0.30(+1.79%) |
Jun 30, 2020 | 17.14 | 17.14 | 16.29 | 16.53 | 14,341 | -0.82(-4.74%) |
Jun 29, 2020 | 16.77 | 18.44 | 16.77 | 17.36 | 14,731 | +0.89(+5.39%) |
Jun 26, 2020 | 16.23 | 17.16 | 16.05 | 16.47 | 29,072 | -0.24(-1.44%) |
Jun 25, 2020 | 15.44 | 16.71 | 15.40 | 16.71 | 9,986 | +1.15(+7.37%) |
Jun 24, 2020 | 15.96 | 16.15 | 15.40 | 15.56 | 22,679 | -0.41(-2.55%) |
Jun 23, 2020 | 16.66 | 16.66 | 15.97 | 15.97 | 10,756 | -0.33(-2.04%) |
Jun 22, 2020 | 16.10 | 16.57 | 16.10 | 16.30 | 7,622 | +0.16(+0.97%) |
Jun 19, 2020 | 16.58 | 16.75 | 16.03 | 16.15 | 22,047 | -0.19(-1.19%) |
Jun 18, 2020 | 16.18 | 16.76 | 16.15 | 16.34 | 7,544 | +0.27(+1.67%) |
Jun 17, 2020 | 17.82 | 17.88 | 16.07 | 16.07 | 4,901 | -1.59(-9.01%) |
Jun 16, 2020 | 17.74 | 17.95 | 17.45 | 17.66 | 6,189 | +0.74(+4.37%) |
Jun 15, 2020 | 16.30 | 16.92 | 16.30 | 16.92 | 12,306 | +0.24(+1.44%) |
Jun 12, 2020 | 16.68 | 17.00 | 16.66 | 16.68 | 11,564 | +0.90(+5.69%) |
Jun 11, 2020 | 16.84 | 17.15 | 15.79 | 15.79 | 16,641 | -1.89(-10.68%) |
Jun 10, 2020 | 18.88 | 18.89 | 17.64 | 17.67 | 16,533 | -1.05(-5.63%) |
Jun 09, 2020 | 18.25 | 18.78 | 17.87 | 18.73 | 12,345 | +0.10(+0.55%) |
Jun 08, 2020 | 19.05 | 19.05 | 18.48 | 18.63 | 21,179 | +0.09(+0.50%) |
Jun 05, 2020 | 18.67 | 19.43 | 18.18 | 18.53 | 21,398 | +0.60(+3.35%) |
Jun 04, 2020 | 17.47 | 18.02 | 17.47 | 17.93 | 13,336 | +0.49(+2.81%) |
Jun 03, 2020 | 17.32 | 18.04 | 17.15 | 17.44 | 12,492 | +0.67(+3.97%) |
Jun 02, 2020 | 17.09 | 17.15 | 16.75 | 16.78 | 8,495 | +0.03(+0.17%) |