Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 24.55 | 24.64 | 24.22 | 24.25 | 121,050 | -0.42(-1.69%) |
Aug 28, 2020 | 24.81 | 24.81 | 24.37 | 24.67 | 179,892 | +0.14(+0.58%) |
Aug 27, 2020 | 24.58 | 24.91 | 24.32 | 24.53 | 130,799 | +0.07(+0.29%) |
Aug 26, 2020 | 25.01 | 25.01 | 24.23 | 24.46 | 120,566 | -0.54(-2.16%) |
Aug 25, 2020 | 25.32 | 25.64 | 24.55 | 25.00 | 106,461 | -0.08(-0.32%) |
Aug 24, 2020 | 25.04 | 25.23 | 24.52 | 25.08 | 138,328 | +0.36(+1.47%) |
Aug 21, 2020 | 24.62 | 25.13 | 24.54 | 24.71 | 774,416 | -0.24(-0.96%) |
Aug 20, 2020 | 24.42 | 25.01 | 24.22 | 24.95 | 169,261 | +0.14(+0.57%) |
Aug 19, 2020 | 24.71 | 25.44 | 24.67 | 24.81 | 113,569 | +0.09(+0.36%) |
Aug 18, 2020 | 25.36 | 25.36 | 24.62 | 24.72 | 125,135 | -0.61(-2.41%) |
Aug 17, 2020 | 25.16 | 25.63 | 24.73 | 25.33 | 172,220 | +0.10(+0.39%) |
Aug 14, 2020 | 24.86 | 25.50 | 24.86 | 25.24 | 154,048 | +0.07(+0.28%) |
Aug 13, 2020 | 25.56 | 25.57 | 25.07 | 25.16 | 112,520 | -0.52(-2.04%) |
Aug 12, 2020 | 26.10 | 26.41 | 25.01 | 25.69 | 139,293 | +0.06(+0.24%) |
Aug 11, 2020 | 26.14 | 26.26 | 25.48 | 25.63 | 150,896 | -0.13(-0.52%) |
Aug 10, 2020 | 25.79 | 26.05 | 25.20 | 25.76 | 164,584 | +0.11(+0.41%) |
Aug 07, 2020 | 24.42 | 25.66 | 24.36 | 25.65 | 152,806 | +0.97(+3.95%) |
Aug 06, 2020 | 24.96 | 24.99 | 24.37 | 24.68 | 160,346 | -0.25(-1.00%) |
Aug 05, 2020 | 24.68 | 25.14 | 24.18 | 24.93 | 253,415 | +0.45(+1.84%) |
Aug 04, 2020 | 24.04 | 24.54 | 23.82 | 24.48 | 187,668 | +0.41(+1.72%) |
Aug 03, 2020 | 23.63 | 24.34 | 23.39 | 24.06 | 206,693 | +0.76(+3.25%) |
Jul 31, 2020 | 22.48 | 23.35 | 22.46 | 23.30 | 281,261 | +0.69(+3.04%) |
Jul 30, 2020 | 22.71 | 22.71 | 22.15 | 22.62 | 314,847 | -0.54(-2.32%) |
Jul 29, 2020 | 23.00 | 23.30 | 22.74 | 23.15 | 185,368 | +0.53(+2.34%) |
Jul 28, 2020 | 22.03 | 23.66 | 21.04 | 22.63 | 262,207 | +1.94(+9.37%) |
Jul 27, 2020 | 21.07 | 21.35 | 20.55 | 20.69 | 142,112 | -0.51(-2.41%) |
Jul 24, 2020 | 21.34 | 21.58 | 21.05 | 21.20 | 113,457 | -0.26(-1.19%) |
Jul 23, 2020 | 20.99 | 21.48 | 20.55 | 21.45 | 293,822 | +0.43(+2.05%) |
Jul 22, 2020 | 21.48 | 21.74 | 20.75 | 21.02 | 116,996 | -0.73(-3.36%) |
Jul 21, 2020 | 21.05 | 21.88 | 20.73 | 21.75 | 187,851 | +0.98(+4.71%) |
Jul 20, 2020 | 21.15 | 21.15 | 20.64 | 20.77 | 93,048 | -0.49(-2.32%) |
Jul 17, 2020 | 21.81 | 21.92 | 21.22 | 21.27 | 146,246 | -0.50(-2.31%) |
Jul 16, 2020 | 21.74 | 22.13 | 21.51 | 21.77 | 135,037 | -0.23(-1.04%) |
Jul 15, 2020 | 21.41 | 22.22 | 21.20 | 22.00 | 156,122 | +1.23(+5.94%) |
Jul 14, 2020 | 20.77 | 20.99 | 20.46 | 20.77 | 148,076 | -0.04(-0.17%) |
Jul 13, 2020 | 20.84 | 21.19 | 20.44 | 20.80 | 158,717 | +0.24(+1.16%) |
Jul 10, 2020 | 19.85 | 20.65 | 19.84 | 20.56 | 123,782 | +0.82(+4.15%) |
Jul 09, 2020 | 20.25 | 20.25 | 19.42 | 19.74 | 131,524 | -0.61(-2.99%) |
Jul 08, 2020 | 20.15 | 20.48 | 19.83 | 20.35 | 105,408 | +0.11(+0.57%) |
Jul 07, 2020 | 20.52 | 20.70 | 20.12 | 20.24 | 150,701 | -0.57(-2.75%) |
Jul 06, 2020 | 21.22 | 21.40 | 20.56 | 20.81 | 109,161 | -0.05(-0.25%) |
Jul 02, 2020 | 21.34 | 21.77 | 20.76 | 20.86 | 104,154 | +0.03(+0.13%) |
Jul 01, 2020 | 21.64 | 21.71 | 20.80 | 20.84 | 180,426 | -0.85(-3.94%) |
Jun 30, 2020 | 21.07 | 22.03 | 21.07 | 21.69 | 196,284 | +0.49(+2.33%) |
Jun 29, 2020 | 20.20 | 21.20 | 20.20 | 21.20 | 155,241 | +1.16(+5.81%) |
Jun 26, 2020 | 20.46 | 20.46 | 19.79 | 20.03 | 294,876 | -0.82(-3.93%) |
Jun 25, 2020 | 19.85 | 20.85 | 19.80 | 20.85 | 108,827 | +0.67(+3.32%) |
Jun 24, 2020 | 20.43 | 20.44 | 20.10 | 20.18 | 163,030 | -0.60(-2.88%) |
Jun 23, 2020 | 21.41 | 21.49 | 20.69 | 20.78 | 167,809 | -0.24(-1.13%) |
Jun 22, 2020 | 21.03 | 21.12 | 20.68 | 21.02 | 115,407 | -0.21(-1.00%) |
Jun 19, 2020 | 21.55 | 21.72 | 20.61 | 21.23 | 532,002 | -0.09(-0.41%) |
Jun 18, 2020 | 21.01 | 21.77 | 21.01 | 21.32 | 190,367 | +0.03(+0.12%) |
Jun 17, 2020 | 22.02 | 22.02 | 21.06 | 21.29 | 202,275 | -0.57(-2.62%) |
Jun 16, 2020 | 21.25 | 22.19 | 20.93 | 21.87 | 337,173 | +1.51(+7.40%) |
Jun 15, 2020 | 20.12 | 20.52 | 19.91 | 20.36 | 415,723 | -0.56(-2.65%) |
Jun 12, 2020 | 21.80 | 21.80 | 20.19 | 20.92 | 191,970 | +0.17(+0.81%) |
Jun 11, 2020 | 21.53 | 21.64 | 20.62 | 20.75 | 178,556 | -1.58(-7.07%) |
Jun 10, 2020 | 23.70 | 23.70 | 22.26 | 22.33 | 99,357 | -1.44(-6.05%) |
Jun 09, 2020 | 23.15 | 24.21 | 22.95 | 23.76 | 209,162 | -0.03(-0.11%) |
Jun 08, 2020 | 23.71 | 24.16 | 23.35 | 23.79 | 170,937 | +0.52(+2.23%) |
Jun 05, 2020 | 23.43 | 23.81 | 22.77 | 23.27 | 185,503 | +1.21(+5.47%) |
Jun 04, 2020 | 21.57 | 22.19 | 21.53 | 22.06 | 156,264 | +0.24(+1.09%) |
Jun 03, 2020 | 21.38 | 22.31 | 21.15 | 21.82 | 124,373 | +0.94(+4.52%) |
Jun 02, 2020 | 20.99 | 21.48 | 20.67 | 20.88 | 95,986 | -0.04(-0.17%) |