Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 22.55 | 22.74 | 22.47 | 22.49 | 267,642 | -0.13(-0.56%) |
Aug 28, 2020 | 22.67 | 22.71 | 22.38 | 22.62 | 242,503 | +0.19(+0.86%) |
Aug 27, 2020 | 21.85 | 22.47 | 21.85 | 22.42 | 169,193 | +0.71(+3.26%) |
Aug 26, 2020 | 21.74 | 21.80 | 21.52 | 21.72 | 76,043 | -0.08(-0.36%) |
Aug 25, 2020 | 22.10 | 22.10 | 21.64 | 21.79 | 85,728 | -0.16(-0.71%) |
Aug 24, 2020 | 22.00 | 22.00 | 21.62 | 21.95 | 142,358 | +0.18(+0.85%) |
Aug 21, 2020 | 21.40 | 21.81 | 21.40 | 21.77 | 193,073 | +0.20(+0.94%) |
Aug 20, 2020 | 21.08 | 21.67 | 21.08 | 21.56 | 82,402 | +0.16(+0.72%) |
Aug 19, 2020 | 21.53 | 21.77 | 21.33 | 21.41 | 115,611 | -0.10(-0.45%) |
Aug 18, 2020 | 21.72 | 21.74 | 21.40 | 21.50 | 77,833 | -0.26(-1.20%) |
Aug 17, 2020 | 21.39 | 21.79 | 21.28 | 21.77 | 91,947 | +0.37(+1.72%) |
Aug 14, 2020 | 21.46 | 21.69 | 21.30 | 21.40 | 114,337 | -0.23(-1.08%) |
Aug 13, 2020 | 21.80 | 22.10 | 21.58 | 21.63 | 99,927 | -0.33(-1.50%) |
Aug 12, 2020 | 21.94 | 22.05 | 21.72 | 21.96 | 71,986 | +0.34(+1.57%) |
Aug 11, 2020 | 22.15 | 22.26 | 21.56 | 21.62 | 165,781 | -0.23(-1.06%) |
Aug 10, 2020 | 21.22 | 21.96 | 21.11 | 21.85 | 167,172 | +0.70(+3.30%) |
Aug 07, 2020 | 20.47 | 21.18 | 20.47 | 21.15 | 99,065 | +0.70(+3.41%) |
Aug 06, 2020 | 20.92 | 21.06 | 20.27 | 20.46 | 132,262 | -0.43(-2.04%) |
Aug 05, 2020 | 20.20 | 21.22 | 20.01 | 20.88 | 278,985 | +0.87(+4.36%) |
Aug 04, 2020 | 19.42 | 20.03 | 19.42 | 20.01 | 136,234 | +0.43(+2.18%) |
Aug 03, 2020 | 19.97 | 19.97 | 19.29 | 19.58 | 191,818 | -0.39(-1.94%) |
Jul 31, 2020 | 20.21 | 20.21 | 19.47 | 19.97 | 163,973 | -0.41(-2.00%) |
Jul 30, 2020 | 19.89 | 20.52 | 19.81 | 20.38 | 113,154 | +0.00(+0.00%) |
Jul 29, 2020 | 19.69 | 20.43 | 19.69 | 20.38 | 118,925 | +0.69(+3.49%) |
Jul 28, 2020 | 19.48 | 19.99 | 19.43 | 19.69 | 108,128 | +0.13(+0.64%) |
Jul 27, 2020 | 19.55 | 19.66 | 19.30 | 19.57 | 108,685 | -0.04(-0.20%) |
Jul 24, 2020 | 19.33 | 19.79 | 19.27 | 19.60 | 164,489 | +0.29(+1.51%) |
Jul 23, 2020 | 19.30 | 19.52 | 19.00 | 19.31 | 200,053 | +0.15(+0.76%) |
Jul 22, 2020 | 19.28 | 19.56 | 19.10 | 19.17 | 112,184 | -0.27(-1.40%) |
Jul 21, 2020 | 19.10 | 19.92 | 18.92 | 19.44 | 272,473 | +0.53(+2.82%) |
Jul 20, 2020 | 18.82 | 18.99 | 18.57 | 18.91 | 100,520 | -0.01(-0.05%) |
Jul 17, 2020 | 18.58 | 19.26 | 18.55 | 18.92 | 120,735 | +0.21(+1.14%) |
Jul 16, 2020 | 18.67 | 18.75 | 18.40 | 18.70 | 65,755 | -0.01(-0.05%) |
Jul 15, 2020 | 18.70 | 18.95 | 18.60 | 18.71 | 149,292 | +0.39(+2.12%) |
Jul 14, 2020 | 17.97 | 18.36 | 17.97 | 18.32 | 101,525 | +0.29(+1.61%) |
Jul 13, 2020 | 18.20 | 18.46 | 17.84 | 18.03 | 121,558 | -0.09(-0.48%) |
Jul 10, 2020 | 17.87 | 18.15 | 17.86 | 18.12 | 70,790 | +0.22(+1.25%) |
Jul 09, 2020 | 18.02 | 18.17 | 17.47 | 17.90 | 184,320 | -0.21(-1.18%) |
Jul 08, 2020 | 18.08 | 18.39 | 17.98 | 18.11 | 151,240 | -0.08(-0.43%) |
Jul 07, 2020 | 18.29 | 18.50 | 18.16 | 18.19 | 125,114 | -0.28(-1.52%) |
Jul 06, 2020 | 18.91 | 18.91 | 18.18 | 18.47 | 131,240 | -0.08(-0.42%) |
Jul 02, 2020 | 18.90 | 18.99 | 18.48 | 18.55 | 86,888 | +0.01(+0.05%) |
Jul 01, 2020 | 18.82 | 19.12 | 18.32 | 18.54 | 157,363 | -0.28(-1.49%) |
Jun 30, 2020 | 18.65 | 19.17 | 18.65 | 18.82 | 143,118 | -0.03(-0.15%) |
Jun 29, 2020 | 17.86 | 18.87 | 17.86 | 18.85 | 187,362 | +1.18(+6.69%) |
Jun 26, 2020 | 17.82 | 17.95 | 17.56 | 17.67 | 563,020 | -0.34(-1.88%) |
Jun 25, 2020 | 17.80 | 18.02 | 17.53 | 18.01 | 205,038 | +0.08(+0.43%) |
Jun 24, 2020 | 18.25 | 18.36 | 17.86 | 17.93 | 262,693 | -0.59(-3.19%) |
Jun 23, 2020 | 19.05 | 19.07 | 18.47 | 18.52 | 139,773 | -0.31(-1.65%) |
Jun 22, 2020 | 18.42 | 18.97 | 18.18 | 18.83 | 150,711 | +0.16(+0.88%) |
Jun 19, 2020 | 19.11 | 19.15 | 18.55 | 18.66 | 284,399 | -0.30(-1.58%) |
Jun 18, 2020 | 18.75 | 19.08 | 18.66 | 18.96 | 165,667 | +0.03(+0.15%) |
Jun 17, 2020 | 19.57 | 19.63 | 18.90 | 18.94 | 122,194 | -0.63(-3.22%) |
Jun 16, 2020 | 19.85 | 19.96 | 19.26 | 19.57 | 158,629 | +0.31(+1.61%) |
Jun 15, 2020 | 18.51 | 19.43 | 18.51 | 19.26 | 152,248 | +0.13(+0.66%) |
Jun 12, 2020 | 19.62 | 19.62 | 18.80 | 19.13 | 226,611 | +0.18(+0.97%) |
Jun 11, 2020 | 19.43 | 19.69 | 18.84 | 18.95 | 179,382 | -1.19(-5.92%) |
Jun 10, 2020 | 20.87 | 21.04 | 19.95 | 20.14 | 198,480 | -0.55(-2.67%) |
Jun 09, 2020 | 21.67 | 21.67 | 20.52 | 20.69 | 177,497 | -0.63(-2.95%) |
Jun 08, 2020 | 19.91 | 21.38 | 19.91 | 21.32 | 287,211 | +1.51(+7.63%) |
Jun 05, 2020 | 19.57 | 20.01 | 19.25 | 19.81 | 273,151 | +0.63(+3.28%) |
Jun 04, 2020 | 19.17 | 19.34 | 18.72 | 19.18 | 171,679 | -0.11(-0.55%) |
Jun 03, 2020 | 18.84 | 19.50 | 18.76 | 19.28 | 155,173 | +0.77(+4.13%) |
Jun 02, 2020 | 18.45 | 18.84 | 18.26 | 18.52 | 124,131 | +0.10(+0.53%) |