Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.65 | 18.65 | 17.18 | 18.05 | 1,036,196 | +0.33(+1.86%) |
Aug 28, 2020 | 18.85 | 18.95 | 17.37 | 17.72 | 1,260,600 | -1.13(-5.99%) |
Aug 27, 2020 | 18.90 | 19.09 | 18.58 | 18.85 | 480,183 | -0.03(-0.16%) |
Aug 26, 2020 | 18.16 | 19.25 | 18.14 | 18.88 | 658,793 | +0.67(+3.68%) |
Aug 25, 2020 | 18.89 | 18.93 | 18.01 | 18.21 | 1,021,504 | -0.72(-3.80%) |
Aug 24, 2020 | 19.29 | 19.35 | 18.63 | 18.93 | 677,115 | -0.22(-1.15%) |
Aug 21, 2020 | 19.55 | 19.64 | 18.85 | 19.15 | 913,400 | -0.67(-3.38%) |
Aug 20, 2020 | 20.08 | 20.08 | 19.40 | 19.82 | 533,679 | -0.36(-1.78%) |
Aug 19, 2020 | 20.04 | 20.54 | 19.98 | 20.18 | 621,154 | -0.16(-0.79%) |
Aug 18, 2020 | 20.61 | 20.71 | 19.89 | 20.34 | 555,907 | -0.37(-1.79%) |
Aug 17, 2020 | 20.54 | 20.79 | 20.18 | 20.71 | 417,662 | +0.34(+1.67%) |
Aug 14, 2020 | 19.85 | 20.86 | 19.51 | 20.37 | 505,600 | +0.42(+2.11%) |
Aug 13, 2020 | 20.37 | 20.51 | 19.81 | 19.95 | 474,325 | -0.42(-2.06%) |
Aug 12, 2020 | 20.63 | 20.93 | 20.09 | 20.37 | 535,062 | +0.27(+1.34%) |
Aug 11, 2020 | 20.56 | 20.59 | 19.85 | 20.10 | 498,894 | -0.42(-2.05%) |
Aug 10, 2020 | 19.99 | 20.70 | 19.95 | 20.52 | 634,300 | +0.61(+3.06%) |
Aug 07, 2020 | 20.33 | 20.78 | 19.33 | 19.91 | 744,200 | -0.61(-2.97%) |
Aug 06, 2020 | 21.15 | 21.32 | 20.52 | 20.52 | 431,645 | -0.64(-3.02%) |
Aug 05, 2020 | 21.17 | 21.43 | 20.70 | 21.16 | 486,531 | -0.12(-0.56%) |
Aug 04, 2020 | 20.12 | 21.78 | 19.96 | 21.28 | 1,382,392 | +0.96(+4.72%) |
Aug 03, 2020 | 19.85 | 20.34 | 18.81 | 20.32 | 979,966 | +0.47(+2.37%) |
Jul 31, 2020 | 20.49 | 20.84 | 19.61 | 19.85 | 959,900 | -0.58(-2.84%) |
Jul 30, 2020 | 20.31 | 21.28 | 20.25 | 20.43 | 793,838 | +0.23(+1.14%) |
Jul 29, 2020 | 20.23 | 20.61 | 19.71 | 20.20 | 455,624 | +0.06(+0.30%) |
Jul 28, 2020 | 20.45 | 20.65 | 19.77 | 20.14 | 519,684 | -0.23(-1.13%) |
Jul 27, 2020 | 19.59 | 20.75 | 19.59 | 20.37 | 1,172,566 | +0.91(+4.68%) |
Jul 24, 2020 | 19.47 | 19.73 | 19.08 | 19.46 | 552,100 | -0.31(-1.57%) |
Jul 23, 2020 | 20.36 | 20.52 | 19.71 | 19.77 | 718,758 | -0.77(-3.75%) |
Jul 22, 2020 | 21.00 | 21.10 | 20.10 | 20.54 | 628,027 | -0.48(-2.28%) |
Jul 21, 2020 | 19.99 | 21.37 | 19.93 | 21.02 | 1,294,934 | +1.05(+5.26%) |
Jul 20, 2020 | 19.37 | 20.00 | 19.27 | 19.97 | 797,686 | +0.63(+3.26%) |
Jul 17, 2020 | 19.43 | 19.65 | 19.15 | 19.34 | 728,100 | -0.09(-0.46%) |
Jul 16, 2020 | 19.16 | 19.73 | 19.09 | 19.43 | 652,551 | +0.27(+1.41%) |
Jul 15, 2020 | 19.10 | 19.35 | 18.66 | 19.16 | 872,154 | +0.24(+1.27%) |
Jul 14, 2020 | 18.29 | 19.35 | 18.06 | 18.92 | 1,032,368 | +0.51(+2.77%) |
Jul 13, 2020 | 19.58 | 19.59 | 18.34 | 18.41 | 1,218,483 | -0.90(-4.66%) |
Jul 10, 2020 | 19.47 | 19.53 | 18.94 | 19.31 | 925,700 | -0.33(-1.68%) |
Jul 09, 2020 | 20.40 | 20.47 | 19.37 | 19.64 | 960,246 | -0.65(-3.20%) |
Jul 08, 2020 | 19.97 | 20.35 | 19.26 | 20.29 | 1,798,854 | +0.47(+2.37%) |
Jul 07, 2020 | 18.55 | 20.78 | 18.45 | 19.82 | 3,017,302 | +1.28(+6.90%) |
Jul 06, 2020 | 18.50 | 19.01 | 18.42 | 18.54 | 978,196 | +0.36(+1.98%) |
Jul 02, 2020 | 17.99 | 18.59 | 17.70 | 18.18 | 962,700 | +0.57(+3.24%) |
Jul 01, 2020 | 18.07 | 18.34 | 17.47 | 17.61 | 1,155,746 | -0.60(-3.29%) |
Jun 30, 2020 | 18.36 | 18.53 | 18.04 | 18.21 | 1,342,970 | -0.36(-1.94%) |
Jun 29, 2020 | 17.80 | 18.79 | 17.68 | 18.57 | 1,112,309 | +0.79(+4.44%) |
Jun 26, 2020 | 18.05 | 18.20 | 17.43 | 17.78 | 1,010,600 | -0.38(-2.09%) |
Jun 25, 2020 | 17.69 | 18.35 | 17.42 | 18.16 | 909,442 | +0.41(+2.31%) |
Jun 24, 2020 | 17.00 | 17.90 | 16.52 | 17.75 | 1,548,089 | +0.44(+2.54%) |
Jun 23, 2020 | 17.60 | 17.98 | 16.98 | 17.31 | 1,258,565 | -0.15(-0.86%) |
Jun 22, 2020 | 16.62 | 17.52 | 16.11 | 17.46 | 1,639,277 | +0.97(+5.88%) |
Jun 19, 2020 | 16.71 | 17.00 | 16.36 | 16.49 | 2,293,400 | -0.16(-0.96%) |
Jun 18, 2020 | 16.02 | 17.35 | 15.91 | 16.65 | 2,070,259 | +0.70(+4.39%) |
Jun 17, 2020 | 16.71 | 17.00 | 15.85 | 15.95 | 1,402,579 | -0.78(-4.66%) |
Jun 16, 2020 | 17.30 | 17.51 | 16.34 | 16.73 | 2,147,433 | +0.25(+1.52%) |
Jun 15, 2020 | 15.25 | 16.96 | 15.18 | 16.48 | 2,128,606 | +1.04(+6.74%) |
Jun 12, 2020 | 15.87 | 16.57 | 15.15 | 15.44 | 2,612,400 | +0.75(+5.11%) |
Jun 11, 2020 | 17.00 | 17.79 | 14.68 | 14.69 | 4,347,464 | -3.21(-17.93%) |
Jun 10, 2020 | 20.37 | 20.48 | 17.32 | 17.90 | 7,417,955 | -4.54(-20.23%) |
Jun 09, 2020 | 22.60 | 23.14 | 20.65 | 22.44 | 2,854,292 | -0.17(-0.75%) |
Jun 08, 2020 | 21.07 | 22.71 | 20.29 | 22.61 | 1,929,819 | +1.83(+8.81%) |
Jun 05, 2020 | 20.79 | 21.05 | 19.77 | 20.78 | 1,767,800 | +0.03(+0.14%) |
Jun 04, 2020 | 20.49 | 21.14 | 20.27 | 20.75 | 1,067,425 | +0.18(+0.88%) |
Jun 03, 2020 | 20.94 | 21.01 | 20.01 | 20.57 | 1,281,943 | -0.60(-2.83%) |
Jun 02, 2020 | 22.03 | 22.50 | 20.72 | 21.17 | 1,608,104 | -0.04(-0.19%) |