Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 19.21 | 19.21 | 18.63 | 18.63 | 52,613 | -0.61(-3.19%) |
Aug 28, 2020 | 18.95 | 19.27 | 18.86 | 19.24 | 67,529 | +0.61(+3.30%) |
Aug 27, 2020 | 18.41 | 18.88 | 18.41 | 18.63 | 48,119 | +0.36(+1.96%) |
Aug 26, 2020 | 18.73 | 18.73 | 18.27 | 18.27 | 45,737 | -0.37(-1.97%) |
Aug 25, 2020 | 18.93 | 19.14 | 18.40 | 18.64 | 57,036 | -0.07(-0.36%) |
Aug 24, 2020 | 18.26 | 18.71 | 18.16 | 18.71 | 43,345 | +0.74(+4.13%) |
Aug 21, 2020 | 18.15 | 18.17 | 17.62 | 17.96 | 119,817 | -0.11(-0.61%) |
Aug 20, 2020 | 17.95 | 19.05 | 17.91 | 18.07 | 75,072 | -0.20(-1.12%) |
Aug 19, 2020 | 18.18 | 18.63 | 18.02 | 18.28 | 24,065 | +0.04(+0.23%) |
Aug 18, 2020 | 19.17 | 19.17 | 18.19 | 18.24 | 31,051 | -0.85(-4.47%) |
Aug 17, 2020 | 19.09 | 19.26 | 18.91 | 19.09 | 20,951 | -0.19(-0.97%) |
Aug 14, 2020 | 18.98 | 19.47 | 18.67 | 19.28 | 19,813 | +0.10(+0.53%) |
Aug 13, 2020 | 19.42 | 19.59 | 19.08 | 19.17 | 25,189 | -0.48(-2.43%) |
Aug 12, 2020 | 20.29 | 20.72 | 19.28 | 19.65 | 26,993 | -0.23(-1.16%) |
Aug 11, 2020 | 19.86 | 20.35 | 19.77 | 19.88 | 31,766 | +0.39(+2.01%) |
Aug 10, 2020 | 19.34 | 19.92 | 19.06 | 19.49 | 34,901 | +0.15(+0.79%) |
Aug 07, 2020 | 18.12 | 19.34 | 18.02 | 19.34 | 32,357 | +1.10(+6.03%) |
Aug 06, 2020 | 18.42 | 18.48 | 18.13 | 18.24 | 24,232 | -0.05(-0.28%) |
Aug 05, 2020 | 18.02 | 18.30 | 17.88 | 18.29 | 34,903 | +0.32(+1.80%) |
Aug 04, 2020 | 17.92 | 18.24 | 17.78 | 17.96 | 31,349 | -0.09(-0.52%) |
Aug 03, 2020 | 18.33 | 18.33 | 17.90 | 18.06 | 45,768 | -0.10(-0.56%) |
Jul 31, 2020 | 18.15 | 18.28 | 17.58 | 18.16 | 65,770 | -0.18(-0.98%) |
Jul 30, 2020 | 18.52 | 18.75 | 18.02 | 18.34 | 52,457 | -0.57(-3.02%) |
Jul 29, 2020 | 18.74 | 18.96 | 18.56 | 18.91 | 48,146 | +0.17(+0.91%) |
Jul 28, 2020 | 18.60 | 19.05 | 18.60 | 18.74 | 42,103 | +0.00(+0.00%) |
Jul 27, 2020 | 19.10 | 19.73 | 18.22 | 18.74 | 55,897 | -0.51(-2.66%) |
Jul 24, 2020 | 19.40 | 19.70 | 19.18 | 19.25 | 57,329 | -0.08(-0.40%) |
Jul 23, 2020 | 18.84 | 19.56 | 18.84 | 19.33 | 40,142 | +0.44(+2.35%) |
Jul 22, 2020 | 19.54 | 19.74 | 18.64 | 18.88 | 62,467 | -0.82(-4.16%) |
Jul 21, 2020 | 19.02 | 19.76 | 18.41 | 19.70 | 70,800 | +1.70(+9.43%) |
Jul 20, 2020 | 17.86 | 18.13 | 17.66 | 18.01 | 67,156 | -0.03(-0.14%) |
Jul 17, 2020 | 18.19 | 18.47 | 17.91 | 18.03 | 50,881 | -0.25(-1.35%) |
Jul 16, 2020 | 18.24 | 18.52 | 17.94 | 18.28 | 35,801 | +0.00(+0.00%) |
Jul 15, 2020 | 18.24 | 18.51 | 17.95 | 18.28 | 69,891 | +0.63(+3.58%) |
Jul 14, 2020 | 17.78 | 18.04 | 17.38 | 17.65 | 29,086 | -0.14(-0.81%) |
Jul 13, 2020 | 17.92 | 18.07 | 17.19 | 17.79 | 31,271 | +0.20(+1.16%) |
Jul 10, 2020 | 17.06 | 17.61 | 16.95 | 17.59 | 35,875 | +0.82(+4.88%) |
Jul 09, 2020 | 17.20 | 17.34 | 16.68 | 16.77 | 69,247 | -0.55(-3.20%) |
Jul 08, 2020 | 17.47 | 17.66 | 17.06 | 17.32 | 43,076 | -0.22(-1.26%) |
Jul 07, 2020 | 17.96 | 18.15 | 17.49 | 17.55 | 47,555 | -0.55(-3.02%) |
Jul 06, 2020 | 18.41 | 18.57 | 17.98 | 18.09 | 28,469 | +0.15(+0.86%) |
Jul 02, 2020 | 18.62 | 18.84 | 17.83 | 17.94 | 41,971 | -0.12(-0.66%) |
Jul 01, 2020 | 19.25 | 19.25 | 17.85 | 18.06 | 59,742 | -1.22(-6.33%) |
Jun 30, 2020 | 18.47 | 19.37 | 18.47 | 19.28 | 67,101 | +0.61(+3.24%) |
Jun 29, 2020 | 18.03 | 18.83 | 18.03 | 18.67 | 66,796 | +0.55(+3.06%) |
Jun 26, 2020 | 18.13 | 19.06 | 17.08 | 18.12 | 259,449 | -0.44(-2.39%) |
Jun 25, 2020 | 17.63 | 18.58 | 17.34 | 18.56 | 58,362 | +0.73(+4.11%) |
Jun 24, 2020 | 18.19 | 18.27 | 17.63 | 17.83 | 63,651 | -0.66(-3.55%) |
Jun 23, 2020 | 19.09 | 19.32 | 18.43 | 18.48 | 40,781 | -0.21(-1.14%) |
Jun 22, 2020 | 18.49 | 18.89 | 18.32 | 18.70 | 40,441 | +0.02(+0.09%) |
Jun 19, 2020 | 19.29 | 19.29 | 18.46 | 18.68 | 150,534 | -0.30(-1.57%) |
Jun 18, 2020 | 18.47 | 19.18 | 18.47 | 18.98 | 52,102 | +0.25(+1.32%) |
Jun 17, 2020 | 20.00 | 20.12 | 18.71 | 18.73 | 57,904 | -0.85(-4.36%) |
Jun 16, 2020 | 19.75 | 19.85 | 19.05 | 19.58 | 56,512 | +0.73(+3.89%) |
Jun 15, 2020 | 17.99 | 18.98 | 17.84 | 18.85 | 48,432 | +0.03(+0.18%) |
Jun 12, 2020 | 19.29 | 19.29 | 18.17 | 18.82 | 66,826 | +0.58(+3.18%) |
Jun 11, 2020 | 18.38 | 19.02 | 18.13 | 18.24 | 82,472 | -1.74(-8.71%) |
Jun 10, 2020 | 21.23 | 21.23 | 19.93 | 19.98 | 71,400 | -1.41(-6.58%) |
Jun 09, 2020 | 21.41 | 21.67 | 20.70 | 21.38 | 54,939 | -0.58(-2.64%) |
Jun 08, 2020 | 21.67 | 22.01 | 21.48 | 21.96 | 58,658 | +0.88(+4.17%) |
Jun 05, 2020 | 21.38 | 21.44 | 20.44 | 21.09 | 79,370 | +0.98(+4.88%) |
Jun 04, 2020 | 19.62 | 20.17 | 19.31 | 20.10 | 53,330 | +0.19(+0.94%) |
Jun 03, 2020 | 19.41 | 20.21 | 19.02 | 19.92 | 68,392 | +1.09(+5.77%) |
Jun 02, 2020 | 19.11 | 19.28 | 18.70 | 18.83 | 46,707 | +0.03(+0.13%) |