Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 19.99 | 20.30 | 19.71 | 19.76 | 215,054 | -0.31(-1.54%) |
Aug 28, 2020 | 20.00 | 20.35 | 19.69 | 20.07 | 294,100 | +0.16(+0.80%) |
Aug 27, 2020 | 19.42 | 19.95 | 19.24 | 19.91 | 148,491 | +0.73(+3.81%) |
Aug 26, 2020 | 18.94 | 19.28 | 18.71 | 19.18 | 135,090 | +0.16(+0.84%) |
Aug 25, 2020 | 18.34 | 19.14 | 18.14 | 19.02 | 229,437 | +0.53(+2.87%) |
Aug 24, 2020 | 18.55 | 18.55 | 18.13 | 18.49 | 124,685 | +0.19(+1.04%) |
Aug 21, 2020 | 19.13 | 19.13 | 18.20 | 18.30 | 231,000 | -0.99(-5.13%) |
Aug 20, 2020 | 19.30 | 19.55 | 19.26 | 19.29 | 69,049 | -0.30(-1.53%) |
Aug 19, 2020 | 19.55 | 19.80 | 19.41 | 19.59 | 108,632 | +0.17(+0.88%) |
Aug 18, 2020 | 19.91 | 20.12 | 19.19 | 19.42 | 192,150 | -0.49(-2.46%) |
Aug 17, 2020 | 19.55 | 20.01 | 19.55 | 19.91 | 101,550 | +0.20(+1.01%) |
Aug 14, 2020 | 19.70 | 19.78 | 19.47 | 19.71 | 107,900 | -0.15(-0.76%) |
Aug 13, 2020 | 20.23 | 20.47 | 19.82 | 19.86 | 107,588 | -0.53(-2.60%) |
Aug 12, 2020 | 20.53 | 20.55 | 19.98 | 20.39 | 118,683 | +0.15(+0.74%) |
Aug 11, 2020 | 20.42 | 20.72 | 20.12 | 20.24 | 131,062 | +0.04(+0.20%) |
Aug 10, 2020 | 20.74 | 20.99 | 20.13 | 20.20 | 99,800 | -0.40(-1.94%) |
Aug 07, 2020 | 20.06 | 21.00 | 20.06 | 20.60 | 172,400 | +0.57(+2.85%) |
Aug 06, 2020 | 19.77 | 21.00 | 19.75 | 20.03 | 292,990 | +1.02(+5.37%) |
Aug 05, 2020 | 18.29 | 19.11 | 18.28 | 19.01 | 220,390 | +1.02(+5.67%) |
Aug 04, 2020 | 17.64 | 18.09 | 17.64 | 17.99 | 110,252 | +0.20(+1.12%) |
Aug 03, 2020 | 17.47 | 17.88 | 17.40 | 17.79 | 153,102 | +0.33(+1.89%) |
Jul 31, 2020 | 17.47 | 18.11 | 16.91 | 17.46 | 187,200 | -0.27(-1.52%) |
Jul 30, 2020 | 17.58 | 17.75 | 17.45 | 17.73 | 80,443 | -0.15(-0.84%) |
Jul 29, 2020 | 17.42 | 18.15 | 17.42 | 17.88 | 73,016 | +0.48(+2.76%) |
Jul 28, 2020 | 17.48 | 17.69 | 17.37 | 17.40 | 97,479 | -0.25(-1.42%) |
Jul 27, 2020 | 17.50 | 17.68 | 17.21 | 17.65 | 93,186 | -0.01(-0.06%) |
Jul 24, 2020 | 17.99 | 18.25 | 17.56 | 17.66 | 83,100 | -0.56(-3.07%) |
Jul 23, 2020 | 17.77 | 18.50 | 17.71 | 18.22 | 144,564 | +0.31(+1.73%) |
Jul 22, 2020 | 17.48 | 18.32 | 17.48 | 17.91 | 92,876 | +0.25(+1.42%) |
Jul 21, 2020 | 17.47 | 17.93 | 17.47 | 17.66 | 245,084 | +0.51(+2.97%) |
Jul 20, 2020 | 17.64 | 17.72 | 17.00 | 17.15 | 120,805 | -0.59(-3.33%) |
Jul 17, 2020 | 17.56 | 17.93 | 17.35 | 17.74 | 142,900 | +0.23(+1.31%) |
Jul 16, 2020 | 17.40 | 17.55 | 17.15 | 17.51 | 329,328 | +0.02(+0.11%) |
Jul 15, 2020 | 16.59 | 17.64 | 16.59 | 17.49 | 192,318 | +1.44(+8.97%) |
Jul 14, 2020 | 15.75 | 16.09 | 15.70 | 16.05 | 382,597 | +0.43(+2.75%) |
Jul 13, 2020 | 15.88 | 16.15 | 15.45 | 15.62 | 108,506 | -0.12(-0.76%) |
Jul 10, 2020 | 15.13 | 15.81 | 15.13 | 15.74 | 86,000 | +0.50(+3.28%) |
Jul 09, 2020 | 15.41 | 15.68 | 15.19 | 15.24 | 165,283 | -0.25(-1.61%) |
Jul 08, 2020 | 15.41 | 15.57 | 15.28 | 15.49 | 290,756 | -0.06(-0.39%) |
Jul 07, 2020 | 15.79 | 16.10 | 15.49 | 15.55 | 148,178 | -0.53(-3.30%) |
Jul 06, 2020 | 16.44 | 16.50 | 15.66 | 16.08 | 136,801 | -0.03(-0.19%) |
Jul 02, 2020 | 16.56 | 16.63 | 16.06 | 16.11 | 67,900 | -0.03(-0.19%) |
Jul 01, 2020 | 16.54 | 16.91 | 15.89 | 16.14 | 105,011 | -0.42(-2.54%) |
Jun 30, 2020 | 16.52 | 16.73 | 16.11 | 16.56 | 133,593 | -0.18(-1.08%) |
Jun 29, 2020 | 15.58 | 16.77 | 15.58 | 16.74 | 157,069 | +1.42(+9.27%) |
Jun 26, 2020 | 16.17 | 16.28 | 15.32 | 15.32 | 463,700 | -1.07(-6.53%) |
Jun 25, 2020 | 16.36 | 16.67 | 16.16 | 16.39 | 105,921 | -0.11(-0.67%) |
Jun 24, 2020 | 16.71 | 16.80 | 16.03 | 16.50 | 122,509 | -0.52(-3.06%) |
Jun 23, 2020 | 17.28 | 17.35 | 16.91 | 17.02 | 109,908 | +0.00(+0.00%) |
Jun 22, 2020 | 16.81 | 17.10 | 16.58 | 17.02 | 175,003 | +0.04(+0.24%) |
Jun 19, 2020 | 17.42 | 17.84 | 16.95 | 16.98 | 329,400 | -0.50(-2.86%) |
Jun 18, 2020 | 17.08 | 17.79 | 17.08 | 17.48 | 99,032 | +0.26(+1.51%) |
Jun 17, 2020 | 17.75 | 17.75 | 16.80 | 17.22 | 238,045 | -0.55(-3.10%) |
Jun 16, 2020 | 18.03 | 18.09 | 17.30 | 17.77 | 211,404 | +0.46(+2.66%) |
Jun 15, 2020 | 15.94 | 17.67 | 15.80 | 17.31 | 209,762 | +0.79(+4.78%) |
Jun 12, 2020 | 16.75 | 17.02 | 16.12 | 16.52 | 142,900 | +0.43(+2.67%) |
Jun 11, 2020 | 16.56 | 16.56 | 16.01 | 16.09 | 310,822 | -1.17(-6.78%) |
Jun 10, 2020 | 17.54 | 17.71 | 17.00 | 17.26 | 139,351 | -0.52(-2.92%) |
Jun 09, 2020 | 18.13 | 18.41 | 17.47 | 17.78 | 200,935 | -0.84(-4.51%) |
Jun 08, 2020 | 18.73 | 19.00 | 18.51 | 18.62 | 170,531 | -0.34(-1.79%) |
Jun 05, 2020 | 19.00 | 19.64 | 18.75 | 18.96 | 185,300 | +0.57(+3.10%) |
Jun 04, 2020 | 18.32 | 18.71 | 18.17 | 18.39 | 213,901 | -0.08(-0.43%) |
Jun 03, 2020 | 18.63 | 18.91 | 18.08 | 18.47 | 223,633 | +0.28(+1.54%) |
Jun 02, 2020 | 17.98 | 18.57 | 17.50 | 18.19 | 124,975 | +0.41(+2.31%) |