Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 19.11 | 19.44 | 17.96 | 19.02 | 58,711 | -0.09(-0.47%) |
Aug 28, 2020 | 19.31 | 19.45 | 18.96 | 19.11 | 19,700 | -0.58(-2.95%) |
Aug 27, 2020 | 19.66 | 20.01 | 19.20 | 19.69 | 38,462 | -0.01(-0.05%) |
Aug 26, 2020 | 20.39 | 21.46 | 19.70 | 19.70 | 65,559 | -0.50(-2.48%) |
Aug 25, 2020 | 19.68 | 20.46 | 18.69 | 20.20 | 31,441 | +0.70(+3.59%) |
Aug 24, 2020 | 19.51 | 19.89 | 18.80 | 19.50 | 32,811 | -0.03(-0.15%) |
Aug 21, 2020 | 19.33 | 19.74 | 19.01 | 19.53 | 43,500 | +0.28(+1.45%) |
Aug 20, 2020 | 19.26 | 19.46 | 18.74 | 19.25 | 17,430 | -0.27(-1.38%) |
Aug 19, 2020 | 19.77 | 19.85 | 19.35 | 19.52 | 17,607 | -0.09(-0.46%) |
Aug 18, 2020 | 19.55 | 19.82 | 18.92 | 19.61 | 21,784 | +0.24(+1.24%) |
Aug 17, 2020 | 19.63 | 20.63 | 19.37 | 19.37 | 53,337 | +0.05(+0.26%) |
Aug 14, 2020 | 18.55 | 19.32 | 18.14 | 19.32 | 47,300 | +0.72(+3.87%) |
Aug 13, 2020 | 18.31 | 18.67 | 17.57 | 18.60 | 56,152 | +0.49(+2.71%) |
Aug 12, 2020 | 16.55 | 18.27 | 16.45 | 18.11 | 35,579 | +1.69(+10.29%) |
Aug 11, 2020 | 17.07 | 17.10 | 16.42 | 16.42 | 13,997 | -0.42(-2.49%) |
Aug 10, 2020 | 16.30 | 17.18 | 16.30 | 16.84 | 36,031 | +0.41(+2.50%) |
Aug 07, 2020 | 16.38 | 17.00 | 15.48 | 16.43 | 38,100 | +0.18(+1.11%) |
Aug 06, 2020 | 16.88 | 16.88 | 15.90 | 16.25 | 43,943 | -0.44(-2.64%) |
Aug 05, 2020 | 17.16 | 17.48 | 16.60 | 16.69 | 24,904 | -0.25(-1.48%) |
Aug 04, 2020 | 17.28 | 17.28 | 16.52 | 16.94 | 44,548 | -0.30(-1.74%) |
Aug 03, 2020 | 16.90 | 17.32 | 16.03 | 17.24 | 25,918 | +0.54(+3.23%) |
Jul 31, 2020 | 17.09 | 17.75 | 16.52 | 16.70 | 26,200 | -0.59(-3.41%) |
Jul 30, 2020 | 16.64 | 17.42 | 16.64 | 17.29 | 17,413 | +0.38(+2.25%) |
Jul 29, 2020 | 17.17 | 17.17 | 16.57 | 16.91 | 43,508 | -0.14(-0.82%) |
Jul 28, 2020 | 17.41 | 17.60 | 16.85 | 17.05 | 31,598 | -0.44(-2.52%) |
Jul 27, 2020 | 17.52 | 18.60 | 16.85 | 17.49 | 26,290 | -0.16(-0.91%) |
Jul 24, 2020 | 18.03 | 18.30 | 17.48 | 17.65 | 21,900 | -0.31(-1.73%) |
Jul 23, 2020 | 17.89 | 18.17 | 17.89 | 17.96 | 28,196 | -0.17(-0.94%) |
Jul 22, 2020 | 18.95 | 19.01 | 17.60 | 18.13 | 35,188 | -0.82(-4.33%) |
Jul 21, 2020 | 19.02 | 19.45 | 18.80 | 18.95 | 24,106 | -0.15(-0.79%) |
Jul 20, 2020 | 19.07 | 19.27 | 18.68 | 19.10 | 18,618 | +0.05(+0.26%) |
Jul 17, 2020 | 18.21 | 19.41 | 18.16 | 19.05 | 40,500 | +0.68(+3.70%) |
Jul 16, 2020 | 18.29 | 18.77 | 18.03 | 18.37 | 30,163 | -0.26(-1.40%) |
Jul 15, 2020 | 17.98 | 18.91 | 17.69 | 18.63 | 52,588 | +0.91(+5.14%) |
Jul 14, 2020 | 18.10 | 18.37 | 16.77 | 17.72 | 109,248 | -0.46(-2.53%) |
Jul 13, 2020 | 19.26 | 19.37 | 17.93 | 18.18 | 63,685 | -0.90(-4.72%) |
Jul 10, 2020 | 19.14 | 19.22 | 18.50 | 19.08 | 50,400 | -0.27(-1.40%) |
Jul 09, 2020 | 19.46 | 19.84 | 18.31 | 19.35 | 62,136 | -0.12(-0.62%) |
Jul 08, 2020 | 19.88 | 20.15 | 19.05 | 19.47 | 31,730 | -0.48(-2.41%) |
Jul 07, 2020 | 20.07 | 20.59 | 19.81 | 19.95 | 29,127 | -0.21(-1.04%) |
Jul 06, 2020 | 20.41 | 20.77 | 19.32 | 20.16 | 61,866 | +0.13(+0.65%) |
Jul 02, 2020 | 19.20 | 20.29 | 19.07 | 20.03 | 53,300 | +0.82(+4.27%) |
Jul 01, 2020 | 19.72 | 19.99 | 18.82 | 19.21 | 105,194 | -0.55(-2.78%) |
Jun 30, 2020 | 21.70 | 21.80 | 19.52 | 19.76 | 131,141 | -2.09(-9.57%) |
Jun 29, 2020 | 23.49 | 24.10 | 21.42 | 21.85 | 60,626 | -1.45(-6.22%) |
Jun 26, 2020 | 23.68 | 25.10 | 22.87 | 23.30 | 758,300 | -0.75(-3.12%) |
Jun 25, 2020 | 22.86 | 24.30 | 22.71 | 24.05 | 90,896 | +0.93(+4.02%) |
Jun 24, 2020 | 22.73 | 24.05 | 22.64 | 23.12 | 48,271 | -0.17(-0.73%) |
Jun 23, 2020 | 22.71 | 23.96 | 21.75 | 23.29 | 93,958 | +1.15(+5.19%) |
Jun 22, 2020 | 21.62 | 22.40 | 21.43 | 22.14 | 67,326 | +0.34(+1.56%) |
Jun 19, 2020 | 22.53 | 24.29 | 21.80 | 21.80 | 94,500 | -0.50(-2.24%) |
Jun 18, 2020 | 22.25 | 22.57 | 21.70 | 22.30 | 23,356 | +0.14(+0.63%) |
Jun 17, 2020 | 23.27 | 23.27 | 21.89 | 22.16 | 20,512 | -0.82(-3.57%) |
Jun 16, 2020 | 22.98 | 22.98 | 21.92 | 22.98 | 53,867 | +1.57(+7.33%) |
Jun 15, 2020 | 21.37 | 23.00 | 19.71 | 21.41 | 62,724 | +0.20(+0.94%) |
Jun 12, 2020 | 19.95 | 21.51 | 19.63 | 21.21 | 33,600 | +2.07(+10.82%) |
Jun 11, 2020 | 20.39 | 20.76 | 19.11 | 19.14 | 37,783 | -1.54(-7.45%) |
Jun 10, 2020 | 21.79 | 21.79 | 20.22 | 20.68 | 41,729 | -0.80(-3.72%) |
Jun 09, 2020 | 22.65 | 22.85 | 21.13 | 21.48 | 35,355 | -1.26(-5.54%) |
Jun 08, 2020 | 21.70 | 23.12 | 21.37 | 22.74 | 39,986 | +0.99(+4.55%) |
Jun 05, 2020 | 21.63 | 21.81 | 20.79 | 21.75 | 29,500 | +0.18(+0.83%) |
Jun 04, 2020 | 22.20 | 22.20 | 20.72 | 21.57 | 26,372 | -0.13(-0.60%) |
Jun 03, 2020 | 23.12 | 23.12 | 21.18 | 21.70 | 35,419 | -0.91(-4.02%) |
Jun 02, 2020 | 20.26 | 23.59 | 20.05 | 22.61 | 64,541 | +2.53(+12.60%) |