Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 19.03 | 19.13 | 18.39 | 18.71 | 54,085 | -0.31(-1.63%) |
Aug 28, 2020 | 19.54 | 19.74 | 18.89 | 19.03 | 37,822 | -0.49(-2.53%) |
Aug 27, 2020 | 19.54 | 20.04 | 19.47 | 19.52 | 35,037 | -0.03(-0.15%) |
Aug 26, 2020 | 19.67 | 19.86 | 19.40 | 19.55 | 29,753 | -0.18(-0.94%) |
Aug 25, 2020 | 19.89 | 19.94 | 19.62 | 19.73 | 40,449 | +0.02(+0.09%) |
Aug 24, 2020 | 20.52 | 20.62 | 19.63 | 19.72 | 35,250 | -0.64(-3.13%) |
Aug 21, 2020 | 20.07 | 20.41 | 20.07 | 20.35 | 26,827 | +0.26(+1.28%) |
Aug 20, 2020 | 19.97 | 20.21 | 19.92 | 20.10 | 37,215 | +0.14(+0.69%) |
Aug 19, 2020 | 19.72 | 20.31 | 19.59 | 19.96 | 29,824 | +0.35(+1.79%) |
Aug 18, 2020 | 19.80 | 19.82 | 19.28 | 19.61 | 19,788 | -0.16(-0.78%) |
Aug 17, 2020 | 19.08 | 20.07 | 19.08 | 19.76 | 28,347 | +0.54(+2.79%) |
Aug 14, 2020 | 19.00 | 19.41 | 18.92 | 19.23 | 21,797 | +0.15(+0.78%) |
Aug 13, 2020 | 19.42 | 19.54 | 19.08 | 19.08 | 35,726 | -0.16(-0.81%) |
Aug 12, 2020 | 19.63 | 20.04 | 19.14 | 19.23 | 91,107 | -0.30(-1.56%) |
Aug 11, 2020 | 19.76 | 19.81 | 19.00 | 19.54 | 68,724 | +0.30(+1.55%) |
Aug 10, 2020 | 17.44 | 19.40 | 17.44 | 19.24 | 92,891 | +1.94(+11.20%) |
Aug 07, 2020 | 16.62 | 17.49 | 16.62 | 17.30 | 41,247 | +0.58(+3.46%) |
Aug 06, 2020 | 15.96 | 16.95 | 15.31 | 16.72 | 115,705 | +0.91(+5.73%) |
Aug 05, 2020 | 15.95 | 16.19 | 15.80 | 15.82 | 57,571 | +0.08(+0.49%) |
Aug 04, 2020 | 15.98 | 16.18 | 15.44 | 15.74 | 51,429 | -0.20(-1.23%) |
Aug 03, 2020 | 16.00 | 16.07 | 15.77 | 15.94 | 9,295 | +0.08(+0.53%) |
Jul 31, 2020 | 16.30 | 16.52 | 15.80 | 15.85 | 43,595 | -0.58(-3.52%) |
Jul 30, 2020 | 16.37 | 16.51 | 15.91 | 16.43 | 34,815 | -0.30(-1.78%) |
Jul 29, 2020 | 16.88 | 17.17 | 16.59 | 16.73 | 31,631 | -0.29(-1.68%) |
Jul 28, 2020 | 16.74 | 17.06 | 16.28 | 17.02 | 55,979 | +0.05(+0.28%) |
Jul 27, 2020 | 17.59 | 17.59 | 16.56 | 16.97 | 42,604 | -0.61(-3.49%) |
Jul 24, 2020 | 17.63 | 17.83 | 17.55 | 17.58 | 32,361 | -0.10(-0.54%) |
Jul 23, 2020 | 17.80 | 17.92 | 17.53 | 17.68 | 17,273 | +0.00(+0.00%) |
Jul 22, 2020 | 17.38 | 17.75 | 17.38 | 17.68 | 39,312 | +0.13(+0.71%) |
Jul 21, 2020 | 17.58 | 18.21 | 17.46 | 17.55 | 33,348 | -0.03(-0.17%) |
Jul 20, 2020 | 17.89 | 18.06 | 17.43 | 17.58 | 35,208 | -0.38(-2.09%) |
Jul 17, 2020 | 17.98 | 18.11 | 17.81 | 17.96 | 44,266 | -0.15(-0.82%) |
Jul 16, 2020 | 18.01 | 18.22 | 17.65 | 18.11 | 52,695 | +0.17(+0.93%) |
Jul 15, 2020 | 17.75 | 18.21 | 17.60 | 17.94 | 82,537 | +0.49(+2.80%) |
Jul 14, 2020 | 17.74 | 18.05 | 17.40 | 17.45 | 31,724 | -0.45(-2.53%) |
Jul 13, 2020 | 18.35 | 18.50 | 17.90 | 17.90 | 39,448 | -0.27(-1.48%) |
Jul 10, 2020 | 18.23 | 18.32 | 18.11 | 18.17 | 11,737 | +0.18(+1.03%) |
Jul 09, 2020 | 18.66 | 18.72 | 17.99 | 17.99 | 39,522 | -0.71(-3.80%) |
Jul 08, 2020 | 18.67 | 19.07 | 18.36 | 18.70 | 48,986 | +0.14(+0.74%) |
Jul 07, 2020 | 19.40 | 19.41 | 18.55 | 18.56 | 49,906 | -1.10(-5.61%) |
Jul 06, 2020 | 19.01 | 19.74 | 18.94 | 19.66 | 54,921 | +1.32(+7.22%) |
Jul 02, 2020 | 18.45 | 18.76 | 18.17 | 18.34 | 19,450 | +0.15(+0.82%) |
Jul 01, 2020 | 18.53 | 18.63 | 18.03 | 18.19 | 9,232 | -0.21(-1.13%) |
Jun 30, 2020 | 18.39 | 18.49 | 18.13 | 18.40 | 29,165 | +0.14(+0.78%) |
Jun 29, 2020 | 18.03 | 18.33 | 17.68 | 18.26 | 32,022 | +0.24(+1.36%) |
Jun 26, 2020 | 18.71 | 18.71 | 17.85 | 18.01 | 33,870 | -0.78(-4.16%) |
Jun 25, 2020 | 18.77 | 19.34 | 18.63 | 18.79 | 30,972 | -0.29(-1.53%) |
Jun 24, 2020 | 19.31 | 19.51 | 18.58 | 19.08 | 125,455 | -0.67(-3.38%) |
Jun 23, 2020 | 19.99 | 20.30 | 19.44 | 19.75 | 82,879 | -0.13(-0.63%) |
Jun 22, 2020 | 19.84 | 20.06 | 19.55 | 19.88 | 45,885 | -0.10(-0.48%) |
Jun 19, 2020 | 20.24 | 20.38 | 19.82 | 19.97 | 49,967 | +0.04(+0.18%) |
Jun 18, 2020 | 20.04 | 20.34 | 19.51 | 19.94 | 42,173 | -0.06(-0.30%) |
Jun 17, 2020 | 20.10 | 20.72 | 19.94 | 20.00 | 71,657 | -0.24(-1.21%) |
Jun 16, 2020 | 20.72 | 20.82 | 20.11 | 20.24 | 54,943 | -0.17(-0.82%) |
Jun 15, 2020 | 19.53 | 20.52 | 19.08 | 20.41 | 52,290 | +0.39(+1.97%) |
Jun 12, 2020 | 19.60 | 20.02 | 19.08 | 20.02 | 57,344 | +1.01(+5.34%) |
Jun 11, 2020 | 19.38 | 19.38 | 18.36 | 19.00 | 82,720 | -1.29(-6.38%) |
Jun 10, 2020 | 20.88 | 20.88 | 20.04 | 20.30 | 47,929 | -0.73(-3.49%) |
Jun 09, 2020 | 21.39 | 21.39 | 20.87 | 21.03 | 63,714 | -0.38(-1.76%) |
Jun 08, 2020 | 20.83 | 21.68 | 20.14 | 21.40 | 80,965 | +0.87(+4.24%) |
Jun 05, 2020 | 21.09 | 21.89 | 20.53 | 20.53 | 88,699 | +0.10(+0.47%) |
Jun 04, 2020 | 20.40 | 20.62 | 19.80 | 20.44 | 40,372 | +0.11(+0.53%) |
Jun 03, 2020 | 19.78 | 20.34 | 19.59 | 20.33 | 48,620 | +0.63(+3.21%) |
Jun 02, 2020 | 18.85 | 19.73 | 18.57 | 19.70 | 64,489 | +0.82(+4.33%) |