Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 23.13 | 23.29 | 21.67 | 21.73 | 2,547,484 | -1.70(-7.26%) |
Aug 28, 2020 | 22.32 | 24.00 | 22.26 | 23.43 | 3,662,400 | +1.42(+6.45%) |
Aug 27, 2020 | 21.00 | 22.97 | 20.88 | 22.01 | 4,369,690 | +1.51(+7.37%) |
Aug 26, 2020 | 20.69 | 20.70 | 20.32 | 20.50 | 1,577,568 | -0.20(-0.97%) |
Aug 25, 2020 | 20.45 | 20.71 | 20.20 | 20.70 | 1,489,321 | +0.50(+2.48%) |
Aug 24, 2020 | 19.34 | 20.30 | 18.56 | 20.20 | 2,210,059 | +1.06(+5.54%) |
Aug 21, 2020 | 19.33 | 19.90 | 19.09 | 19.14 | 1,351,800 | -0.12(-0.62%) |
Aug 20, 2020 | 19.57 | 19.73 | 19.14 | 19.26 | 1,174,033 | -0.49(-2.48%) |
Aug 19, 2020 | 19.90 | 20.39 | 19.63 | 19.75 | 1,220,200 | -0.21(-1.05%) |
Aug 18, 2020 | 20.25 | 20.52 | 19.40 | 19.96 | 1,495,614 | -0.35(-1.72%) |
Aug 17, 2020 | 21.15 | 21.33 | 19.92 | 20.31 | 2,003,185 | -0.84(-3.97%) |
Aug 14, 2020 | 20.49 | 21.42 | 20.28 | 21.15 | 1,531,600 | +0.55(+2.67%) |
Aug 13, 2020 | 19.53 | 20.72 | 19.53 | 20.60 | 2,292,690 | +0.80(+4.04%) |
Aug 12, 2020 | 20.55 | 20.68 | 19.44 | 19.80 | 1,994,688 | -0.38(-1.88%) |
Aug 11, 2020 | 20.57 | 21.49 | 19.96 | 20.18 | 3,125,669 | +0.48(+2.44%) |
Aug 10, 2020 | 18.58 | 19.79 | 18.58 | 19.70 | 2,588,400 | +1.32(+7.18%) |
Aug 07, 2020 | 17.56 | 18.40 | 17.19 | 18.38 | 2,204,100 | +0.63(+3.55%) |
Aug 06, 2020 | 17.31 | 17.93 | 16.98 | 17.75 | 2,346,796 | +0.55(+3.20%) |
Aug 05, 2020 | 17.51 | 17.82 | 17.03 | 17.20 | 2,066,846 | +0.05(+0.29%) |
Aug 04, 2020 | 16.31 | 17.42 | 16.31 | 17.15 | 2,986,210 | +0.79(+4.83%) |
Aug 03, 2020 | 17.21 | 17.21 | 16.06 | 16.36 | 3,770,112 | -1.03(-5.92%) |
Jul 31, 2020 | 17.18 | 17.53 | 16.99 | 17.39 | 2,372,500 | +0.08(+0.46%) |
Jul 30, 2020 | 18.00 | 18.11 | 16.95 | 17.31 | 5,070,578 | -1.19(-6.43%) |
Jul 29, 2020 | 18.75 | 18.89 | 17.61 | 18.50 | 5,428,508 | -0.69(-3.60%) |
Jul 28, 2020 | 19.25 | 19.72 | 19.05 | 19.19 | 2,322,723 | -0.30(-1.54%) |
Jul 27, 2020 | 20.13 | 20.15 | 19.01 | 19.49 | 2,224,627 | -0.65(-3.23%) |
Jul 24, 2020 | 20.55 | 20.80 | 20.00 | 20.14 | 1,609,000 | -0.65(-3.13%) |
Jul 23, 2020 | 20.29 | 20.92 | 20.06 | 20.79 | 1,687,883 | +0.26(+1.27%) |
Jul 22, 2020 | 20.44 | 20.68 | 20.23 | 20.53 | 2,172,055 | -0.19(-0.92%) |
Jul 21, 2020 | 20.46 | 20.86 | 20.29 | 20.72 | 1,419,033 | +0.50(+2.47%) |
Jul 20, 2020 | 20.37 | 20.76 | 19.89 | 20.22 | 1,867,113 | -0.33(-1.61%) |
Jul 17, 2020 | 21.03 | 21.07 | 20.07 | 20.55 | 2,076,600 | -0.62(-2.93%) |
Jul 16, 2020 | 21.09 | 21.33 | 20.58 | 21.17 | 2,401,384 | -0.56(-2.58%) |
Jul 15, 2020 | 20.54 | 21.79 | 20.37 | 21.73 | 4,421,109 | +2.60(+13.59%) |
Jul 14, 2020 | 19.10 | 19.54 | 18.80 | 19.13 | 2,153,720 | -0.35(-1.80%) |
Jul 13, 2020 | 20.68 | 20.72 | 19.42 | 19.48 | 2,756,827 | -0.83(-4.09%) |
Jul 10, 2020 | 19.00 | 20.38 | 18.70 | 20.31 | 2,348,500 | +1.20(+6.28%) |
Jul 09, 2020 | 20.10 | 20.10 | 18.71 | 19.11 | 2,952,927 | -0.40(-2.05%) |
Jul 08, 2020 | 19.06 | 19.59 | 18.36 | 19.51 | 2,204,648 | +0.46(+2.41%) |
Jul 07, 2020 | 19.49 | 20.13 | 19.05 | 19.05 | 3,178,722 | -0.82(-4.13%) |
Jul 06, 2020 | 20.08 | 20.33 | 19.38 | 19.87 | 1,791,788 | +0.36(+1.85%) |
Jul 02, 2020 | 20.39 | 20.67 | 19.29 | 19.51 | 1,733,700 | -0.36(-1.81%) |
Jul 01, 2020 | 19.54 | 20.71 | 19.30 | 19.87 | 2,577,725 | +0.66(+3.44%) |
Jun 30, 2020 | 19.20 | 19.49 | 18.58 | 19.21 | 2,002,480 | -0.18(-0.93%) |
Jun 29, 2020 | 18.72 | 19.67 | 18.11 | 19.39 | 2,536,630 | +0.79(+4.25%) |
Jun 26, 2020 | 19.68 | 19.83 | 18.53 | 18.60 | 2,865,400 | -1.28(-6.44%) |
Jun 25, 2020 | 19.12 | 20.00 | 18.84 | 19.88 | 2,758,007 | +0.10(+0.51%) |
Jun 24, 2020 | 21.17 | 21.23 | 19.35 | 19.78 | 3,493,715 | -1.91(-8.81%) |
Jun 23, 2020 | 21.91 | 21.96 | 21.02 | 21.69 | 2,469,513 | +0.17(+0.79%) |
Jun 22, 2020 | 21.72 | 21.72 | 20.81 | 21.52 | 3,013,607 | -0.39(-1.78%) |
Jun 19, 2020 | 23.76 | 23.78 | 21.35 | 21.91 | 5,133,900 | -1.49(-6.37%) |
Jun 18, 2020 | 23.30 | 24.60 | 22.95 | 23.40 | 2,975,561 | -0.19(-0.81%) |
Jun 17, 2020 | 23.98 | 24.12 | 23.21 | 23.59 | 2,379,280 | -0.64(-2.64%) |
Jun 16, 2020 | 25.10 | 25.50 | 23.61 | 24.23 | 4,305,369 | +0.63(+2.67%) |
Jun 15, 2020 | 21.63 | 23.92 | 21.31 | 23.60 | 3,615,965 | +0.86(+3.78%) |
Jun 12, 2020 | 23.40 | 23.79 | 21.45 | 22.74 | 3,224,000 | +0.85(+3.88%) |
Jun 11, 2020 | 21.01 | 23.35 | 20.39 | 21.89 | 7,824,416 | -2.64(-10.76%) |
Jun 10, 2020 | 26.03 | 26.12 | 23.40 | 24.53 | 4,035,386 | -1.76(-6.69%) |
Jun 09, 2020 | 26.18 | 26.63 | 24.52 | 26.29 | 3,552,089 | -0.77(-2.85%) |
Jun 08, 2020 | 27.65 | 28.08 | 26.33 | 27.06 | 5,301,654 | +1.86(+7.38%) |
Jun 05, 2020 | 27.96 | 28.24 | 24.71 | 25.20 | 7,059,400 | +0.03(+0.12%) |
Jun 04, 2020 | 25.53 | 25.74 | 24.41 | 25.17 | 4,044,665 | -0.14(-0.55%) |
Jun 03, 2020 | 23.64 | 25.64 | 23.63 | 25.31 | 4,643,216 | +1.98(+8.49%) |
Jun 02, 2020 | 24.43 | 24.60 | 22.86 | 23.33 | 4,042,195 | -0.64(-2.67%) |