Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 18.17 | 18.29 | 17.75 | 17.93 | 1,092,098 | -0.42(-2.28%) |
Aug 28, 2020 | 18.23 | 18.53 | 18.05 | 18.35 | 637,682 | +0.06(+0.33%) |
Aug 27, 2020 | 17.81 | 18.65 | 17.75 | 18.29 | 906,205 | +0.42(+2.34%) |
Aug 26, 2020 | 18.23 | 18.47 | 17.69 | 17.87 | 811,415 | -0.42(-2.29%) |
Aug 25, 2020 | 18.83 | 18.95 | 17.93 | 18.29 | 991,157 | -0.42(-2.24%) |
Aug 24, 2020 | 17.63 | 18.89 | 17.21 | 18.71 | 1,458,004 | +1.20(+6.83%) |
Aug 21, 2020 | 17.93 | 18.11 | 17.51 | 17.51 | 1,148,844 | -0.42(-2.33%) |
Aug 20, 2020 | 18.29 | 18.47 | 17.93 | 17.93 | 883,291 | -0.48(-2.60%) |
Aug 19, 2020 | 18.23 | 18.83 | 18.17 | 18.41 | 880,557 | +0.18(+0.98%) |
Aug 18, 2020 | 18.65 | 18.83 | 18.23 | 18.23 | 831,703 | -0.48(-2.56%) |
Aug 17, 2020 | 19.25 | 19.43 | 18.53 | 18.71 | 847,162 | -0.66(-3.40%) |
Aug 14, 2020 | 18.83 | 19.54 | 18.60 | 19.37 | 649,326 | +0.48(+2.53%) |
Aug 13, 2020 | 18.83 | 20.08 | 18.59 | 18.89 | 1,053,987 | -0.18(-0.94%) |
Aug 12, 2020 | 19.84 | 20.02 | 18.59 | 19.07 | 1,311,856 | -0.54(-2.74%) |
Aug 11, 2020 | 20.44 | 21.46 | 19.48 | 19.60 | 2,049,791 | -0.06(-0.30%) |
Aug 10, 2020 | 19.48 | 20.05 | 19.07 | 19.66 | 1,982,629 | +0.06(+0.31%) |
Aug 07, 2020 | 17.99 | 19.72 | 17.75 | 19.60 | 1,998,122 | +1.08(+5.81%) |
Aug 06, 2020 | 18.71 | 19.01 | 18.23 | 18.53 | 1,154,082 | -0.36(-1.90%) |
Aug 05, 2020 | 18.17 | 19.01 | 18.05 | 18.89 | 1,277,280 | +0.90(+4.98%) |
Aug 04, 2020 | 18.29 | 18.65 | 17.93 | 17.99 | 1,075,327 | -0.66(-3.53%) |
Aug 03, 2020 | 18.17 | 18.83 | 17.45 | 18.65 | 1,532,267 | +0.30(+1.63%) |
Jul 31, 2020 | 19.01 | 19.19 | 17.99 | 18.35 | 1,454,234 | -0.66(-3.46%) |
Jul 30, 2020 | 19.25 | 19.54 | 18.89 | 19.01 | 996,305 | -0.60(-3.05%) |
Jul 29, 2020 | 20.02 | 20.26 | 19.43 | 19.60 | 933,734 | -0.30(-1.50%) |
Jul 28, 2020 | 19.25 | 20.26 | 19.19 | 19.90 | 1,259,420 | +0.54(+2.78%) |
Jul 27, 2020 | 19.96 | 20.02 | 19.25 | 19.37 | 787,595 | -0.48(-2.41%) |
Jul 24, 2020 | 20.32 | 20.92 | 19.60 | 19.84 | 1,434,709 | -0.66(-3.21%) |
Jul 23, 2020 | 20.08 | 20.86 | 20.02 | 20.50 | 870,736 | +0.24(+1.18%) |
Jul 22, 2020 | 19.66 | 20.80 | 19.48 | 20.26 | 918,894 | +0.42(+2.11%) |
Jul 21, 2020 | 19.60 | 20.62 | 19.54 | 19.84 | 1,114,883 | +0.30(+1.53%) |
Jul 20, 2020 | 19.43 | 20.02 | 19.19 | 19.54 | 1,014,000 | -0.36(-1.80%) |
Jul 17, 2020 | 20.68 | 21.04 | 19.78 | 19.90 | 1,516,372 | -0.90(-4.31%) |
Jul 16, 2020 | 20.80 | 22.41 | 20.56 | 20.80 | 1,919,794 | -0.96(-4.40%) |
Jul 15, 2020 | 19.90 | 21.82 | 19.54 | 21.76 | 2,411,513 | +2.57(+13.40%) |
Jul 14, 2020 | 18.65 | 19.72 | 18.53 | 19.19 | 1,017,423 | +0.06(+0.31%) |
Jul 13, 2020 | 19.48 | 20.02 | 18.83 | 19.13 | 1,391,757 | -0.66(-3.32%) |
Jul 10, 2020 | 18.29 | 20.08 | 18.05 | 19.78 | 1,775,618 | +1.02(+5.41%) |
Jul 09, 2020 | 19.84 | 19.90 | 18.35 | 18.77 | 1,568,354 | -0.66(-3.38%) |
Jul 08, 2020 | 18.47 | 19.78 | 18.29 | 19.43 | 1,838,541 | +0.72(+3.83%) |
Jul 07, 2020 | 19.25 | 19.72 | 18.65 | 18.71 | 1,916,970 | -1.37(-6.85%) |
Jul 06, 2020 | 21.16 | 21.34 | 19.31 | 20.08 | 3,092,476 | -0.84(-4.00%) |
Jul 02, 2020 | 22.53 | 22.77 | 20.92 | 20.92 | 2,134,881 | -1.26(-5.66%) |
Jul 01, 2020 | 21.70 | 23.13 | 21.52 | 22.17 | 2,621,332 | -0.06(-0.27%) |
Jun 30, 2020 | 21.22 | 22.41 | 20.75 | 22.23 | 2,392,432 | +1.01(+4.76%) |
Jun 29, 2020 | 21.10 | 23.13 | 20.69 | 21.22 | 2,490,668 | -0.59(-2.72%) |
Jun 26, 2020 | 22.41 | 23.07 | 21.28 | 21.82 | 1,988,440 | -1.43(-6.14%) |
Jun 25, 2020 | 20.87 | 23.84 | 20.75 | 23.24 | 2,058,501 | +0.54(+2.36%) |
Jun 24, 2020 | 23.36 | 23.48 | 21.46 | 22.71 | 3,870,502 | -2.14(-8.61%) |
Jun 23, 2020 | 25.86 | 26.04 | 24.26 | 24.85 | 3,372,610 | -1.78(-6.70%) |
Jun 22, 2020 | 24.61 | 26.75 | 24.08 | 26.63 | 3,169,122 | +0.83(+3.23%) |
Jun 19, 2020 | 27.11 | 27.29 | 24.79 | 25.80 | 4,859,046 | -0.83(-3.13%) |
Jun 18, 2020 | 25.98 | 27.76 | 25.74 | 26.63 | 3,081,727 | -1.61(-5.68%) |
Jun 17, 2020 | 29.43 | 29.67 | 28.00 | 28.24 | 2,562,102 | -1.49(-5.00%) |
Jun 16, 2020 | 32.46 | 32.88 | 28.12 | 29.72 | 4,798,832 | +0.48(+1.63%) |
Jun 15, 2020 | 26.45 | 31.03 | 26.22 | 29.25 | 4,793,949 | +0.54(+1.86%) |
Jun 12, 2020 | 29.61 | 30.62 | 26.16 | 28.71 | 4,708,111 | +3.09(+12.06%) |
Jun 11, 2020 | 26.28 | 29.43 | 25.03 | 25.62 | 5,663,083 | -6.48(-20.19%) |
Jun 10, 2020 | 34.06 | 35.97 | 26.40 | 32.10 | 9,737,631 | -1.37(-4.09%) |
Jun 09, 2020 | 38.34 | 43.81 | 32.40 | 33.47 | 10,687,487 | -7.55(-18.41%) |
Jun 08, 2020 | 30.79 | 49.94 | 28.89 | 41.02 | 22,424,240 | +15.87(+63.12%) |
Jun 05, 2020 | 29.55 | 29.96 | 24.49 | 25.15 | 9,048,781 | +3.86(+18.16%) |
Jun 04, 2020 | 17.54 | 22.00 | 17.36 | 21.28 | 6,077,194 | +3.98(+23.02%) |
Jun 03, 2020 | 17.00 | 17.89 | 16.65 | 17.30 | 2,410,644 | +0.83(+5.05%) |
Jun 02, 2020 | 17.36 | 17.42 | 16.47 | 16.47 | 1,605,595 | -0.65(-3.82%) |