Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 21.75 | 22.27 | 21.30 | 21.87 | 179,228 | +0.14(+0.64%) |
Aug 28, 2020 | 21.00 | 21.75 | 21.00 | 21.73 | 179,800 | +0.49(+2.31%) |
Aug 27, 2020 | 21.15 | 21.43 | 20.45 | 21.24 | 87,503 | +0.20(+0.95%) |
Aug 26, 2020 | 21.42 | 21.93 | 20.86 | 21.04 | 117,814 | -0.46(-2.14%) |
Aug 25, 2020 | 20.78 | 21.55 | 20.49 | 21.50 | 117,633 | +0.83(+4.02%) |
Aug 24, 2020 | 22.06 | 22.06 | 20.51 | 20.67 | 176,812 | -1.14(-5.23%) |
Aug 21, 2020 | 22.49 | 22.75 | 21.47 | 21.81 | 172,300 | -0.70(-3.11%) |
Aug 20, 2020 | 21.22 | 22.69 | 21.22 | 22.51 | 93,610 | +0.97(+4.50%) |
Aug 19, 2020 | 21.66 | 22.41 | 21.20 | 21.54 | 332,608 | -0.15(-0.69%) |
Aug 18, 2020 | 21.95 | 22.27 | 21.53 | 21.69 | 113,172 | -0.41(-1.86%) |
Aug 17, 2020 | 21.12 | 22.19 | 20.54 | 22.10 | 246,717 | +1.13(+5.39%) |
Aug 14, 2020 | 20.84 | 21.16 | 20.31 | 20.97 | 131,200 | +0.07(+0.33%) |
Aug 13, 2020 | 20.90 | 21.09 | 20.42 | 20.90 | 168,981 | +0.10(+0.48%) |
Aug 12, 2020 | 21.32 | 21.59 | 20.70 | 20.80 | 245,791 | -0.26(-1.23%) |
Aug 11, 2020 | 22.32 | 22.32 | 21.05 | 21.06 | 184,205 | -1.25(-5.60%) |
Aug 10, 2020 | 22.00 | 22.92 | 21.65 | 22.31 | 187,696 | +0.46(+2.11%) |
Aug 07, 2020 | 22.11 | 22.61 | 21.32 | 21.85 | 230,000 | -0.48(-2.17%) |
Aug 06, 2020 | 23.39 | 23.39 | 21.57 | 22.34 | 188,941 | -0.06(-0.29%) |
Aug 05, 2020 | 22.37 | 22.70 | 21.83 | 22.40 | 305,557 | +0.19(+0.86%) |
Aug 04, 2020 | 23.08 | 23.15 | 21.78 | 22.21 | 123,511 | -0.87(-3.77%) |
Aug 03, 2020 | 22.30 | 23.19 | 22.10 | 23.08 | 188,067 | +0.88(+3.96%) |
Jul 31, 2020 | 22.34 | 22.38 | 21.31 | 22.20 | 226,900 | -0.18(-0.80%) |
Jul 30, 2020 | 21.81 | 22.81 | 21.81 | 22.38 | 128,462 | +0.35(+1.59%) |
Jul 29, 2020 | 22.20 | 22.39 | 20.71 | 22.03 | 480,750 | +0.04(+0.18%) |
Jul 28, 2020 | 24.50 | 24.81 | 21.43 | 21.99 | 403,726 | -1.73(-7.29%) |
Jul 27, 2020 | 22.87 | 23.97 | 22.87 | 23.72 | 169,583 | +0.96(+4.22%) |
Jul 24, 2020 | 22.83 | 23.07 | 22.13 | 22.76 | 184,700 | -0.49(-2.11%) |
Jul 23, 2020 | 24.64 | 24.73 | 22.89 | 23.25 | 305,609 | -1.60(-6.44%) |
Jul 22, 2020 | 25.38 | 25.78 | 24.62 | 24.85 | 135,344 | -0.52(-2.05%) |
Jul 21, 2020 | 27.84 | 27.84 | 25.05 | 25.37 | 195,339 | -1.67(-6.18%) |
Jul 20, 2020 | 25.30 | 27.31 | 25.30 | 27.04 | 440,781 | +2.56(+10.46%) |
Jul 17, 2020 | 23.80 | 24.70 | 23.80 | 24.48 | 186,400 | +0.58(+2.43%) |
Jul 16, 2020 | 24.04 | 24.30 | 23.60 | 23.90 | 101,562 | -0.41(-1.69%) |
Jul 15, 2020 | 24.09 | 24.90 | 24.02 | 24.31 | 143,520 | +0.71(+3.01%) |
Jul 14, 2020 | 23.01 | 23.66 | 22.50 | 23.60 | 164,728 | +0.60(+2.61%) |
Jul 13, 2020 | 23.27 | 23.65 | 22.80 | 23.00 | 195,656 | -0.02(-0.09%) |
Jul 10, 2020 | 23.47 | 23.70 | 22.92 | 23.02 | 105,800 | -0.61(-2.58%) |
Jul 09, 2020 | 25.10 | 25.24 | 23.45 | 23.63 | 172,028 | -0.58(-2.40%) |
Jul 08, 2020 | 24.47 | 25.45 | 23.68 | 24.21 | 191,849 | +0.30(+1.25%) |
Jul 07, 2020 | 22.91 | 24.35 | 22.82 | 23.91 | 126,124 | +0.84(+3.64%) |
Jul 06, 2020 | 23.34 | 23.73 | 22.67 | 23.07 | 216,112 | -0.11(-0.47%) |
Jul 02, 2020 | 23.67 | 23.67 | 22.56 | 23.18 | 150,700 | -0.12(-0.52%) |
Jul 01, 2020 | 23.30 | 23.58 | 22.75 | 23.30 | 222,604 | -0.02(-0.09%) |
Jun 30, 2020 | 23.36 | 23.84 | 23.01 | 23.32 | 122,367 | -0.13(-0.55%) |
Jun 29, 2020 | 22.88 | 24.07 | 22.27 | 23.45 | 149,619 | +0.92(+4.08%) |
Jun 26, 2020 | 23.61 | 23.93 | 22.30 | 22.53 | 646,900 | -1.28(-5.38%) |
Jun 25, 2020 | 23.16 | 24.25 | 22.61 | 23.81 | 166,982 | +0.65(+2.81%) |
Jun 24, 2020 | 23.55 | 24.30 | 21.71 | 23.16 | 208,637 | -0.80(-3.34%) |
Jun 23, 2020 | 23.22 | 24.59 | 22.65 | 23.96 | 282,732 | +1.04(+4.54%) |
Jun 22, 2020 | 22.49 | 23.16 | 22.33 | 22.92 | 245,301 | +0.51(+2.28%) |
Jun 19, 2020 | 22.26 | 25.07 | 21.77 | 22.41 | 1,030,800 | +0.34(+1.54%) |
Jun 18, 2020 | 22.10 | 22.82 | 21.78 | 22.07 | 131,808 | -0.26(-1.16%) |
Jun 17, 2020 | 22.01 | 22.96 | 21.77 | 22.33 | 138,640 | +0.53(+2.43%) |
Jun 16, 2020 | 21.55 | 22.39 | 21.55 | 21.80 | 179,769 | +0.52(+2.44%) |
Jun 15, 2020 | 20.39 | 21.28 | 20.11 | 21.28 | 179,986 | +0.40(+1.92%) |
Jun 12, 2020 | 21.22 | 21.49 | 19.71 | 20.88 | 196,900 | +0.41(+2.00%) |
Jun 11, 2020 | 20.83 | 21.33 | 20.10 | 20.47 | 227,501 | -1.06(-4.92%) |
Jun 10, 2020 | 21.95 | 22.13 | 21.32 | 21.53 | 118,684 | -0.21(-0.97%) |
Jun 09, 2020 | 21.14 | 22.49 | 21.02 | 21.74 | 160,842 | +0.52(+2.45%) |
Jun 08, 2020 | 22.39 | 22.64 | 21.06 | 21.22 | 168,318 | -0.78(-3.55%) |
Jun 05, 2020 | 20.54 | 22.22 | 20.13 | 22.00 | 347,700 | +2.05(+10.28%) |
Jun 04, 2020 | 19.23 | 20.15 | 19.15 | 19.95 | 145,755 | +0.44(+2.26%) |
Jun 03, 2020 | 19.47 | 20.44 | 19.30 | 19.51 | 195,162 | +0.42(+2.20%) |
Jun 02, 2020 | 19.13 | 19.28 | 17.71 | 19.09 | 343,906 | +0.27(+1.43%) |