Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 23.76 | 23.92 | 22.72 | 23.21 | 1,741,302 | -0.54(-2.27%) |
Aug 28, 2020 | 23.95 | 24.14 | 23.30 | 23.75 | 1,936,500 | +0.50(+2.15%) |
Aug 27, 2020 | 24.08 | 24.19 | 22.72 | 23.25 | 3,418,611 | -1.45(-5.87%) |
Aug 26, 2020 | 21.40 | 24.98 | 21.05 | 24.70 | 13,411,257 | +3.61(+17.12%) |
Aug 25, 2020 | 20.43 | 21.34 | 19.78 | 21.09 | 4,538,858 | -0.51(-2.36%) |
Aug 24, 2020 | 22.50 | 23.05 | 21.52 | 21.60 | 1,247,666 | -0.58(-2.61%) |
Aug 21, 2020 | 23.03 | 23.06 | 22.09 | 22.18 | 1,029,800 | -0.90(-3.90%) |
Aug 20, 2020 | 22.72 | 23.74 | 22.25 | 23.08 | 1,013,287 | +0.75(+3.36%) |
Aug 19, 2020 | 24.05 | 24.59 | 22.16 | 22.33 | 1,548,388 | -1.75(-7.27%) |
Aug 18, 2020 | 23.80 | 24.71 | 23.75 | 24.08 | 1,675,827 | +0.48(+2.03%) |
Aug 17, 2020 | 22.97 | 24.29 | 22.90 | 23.60 | 812,510 | +1.07(+4.75%) |
Aug 14, 2020 | 23.71 | 23.90 | 22.47 | 22.53 | 656,900 | -1.40(-5.85%) |
Aug 13, 2020 | 24.17 | 24.81 | 23.67 | 23.93 | 680,968 | -0.38(-1.56%) |
Aug 12, 2020 | 23.92 | 24.63 | 23.47 | 24.31 | 687,021 | +0.85(+3.62%) |
Aug 11, 2020 | 23.21 | 24.27 | 21.82 | 23.46 | 1,462,760 | +0.50(+2.18%) |
Aug 10, 2020 | 22.87 | 23.60 | 21.32 | 22.96 | 1,425,636 | -0.17(-0.73%) |
Aug 07, 2020 | 25.16 | 25.16 | 22.92 | 23.13 | 1,475,000 | -2.20(-8.69%) |
Aug 06, 2020 | 26.58 | 26.58 | 25.00 | 25.33 | 1,172,314 | -1.57(-5.84%) |
Aug 05, 2020 | 27.50 | 27.87 | 26.31 | 26.90 | 1,291,476 | +0.22(+0.82%) |
Aug 04, 2020 | 24.32 | 27.01 | 24.08 | 26.68 | 2,560,357 | +2.53(+10.48%) |
Aug 03, 2020 | 22.00 | 24.40 | 21.95 | 24.15 | 1,617,758 | +2.41(+11.09%) |
Jul 31, 2020 | 22.00 | 22.00 | 21.38 | 21.74 | 618,400 | -0.27(-1.23%) |
Jul 30, 2020 | 22.17 | 22.38 | 21.65 | 22.01 | 1,131,938 | -0.52(-2.31%) |
Jul 29, 2020 | 23.00 | 23.21 | 22.36 | 22.53 | 945,188 | -0.40(-1.74%) |
Jul 28, 2020 | 23.06 | 23.25 | 22.69 | 22.93 | 963,298 | -0.47(-2.01%) |
Jul 27, 2020 | 22.10 | 23.44 | 21.90 | 23.40 | 1,276,905 | +1.40(+6.36%) |
Jul 24, 2020 | 21.35 | 22.18 | 21.05 | 22.00 | 712,000 | -0.17(-0.77%) |
Jul 23, 2020 | 23.37 | 23.37 | 21.97 | 22.17 | 2,925,731 | -0.27(-1.20%) |
Jul 22, 2020 | 23.33 | 23.33 | 22.10 | 22.44 | 1,318,348 | -1.08(-4.59%) |
Jul 21, 2020 | 24.95 | 25.00 | 22.83 | 23.52 | 1,318,123 | -0.60(-2.49%) |
Jul 20, 2020 | 24.50 | 24.65 | 23.96 | 24.12 | 1,062,090 | +0.01(+0.04%) |
Jul 17, 2020 | 24.19 | 24.66 | 23.73 | 24.11 | 726,800 | +0.01(+0.04%) |
Jul 16, 2020 | 23.50 | 24.27 | 23.50 | 24.10 | 752,910 | -0.55(-2.23%) |
Jul 15, 2020 | 25.60 | 25.88 | 24.30 | 24.65 | 981,635 | -0.30(-1.20%) |
Jul 14, 2020 | 24.88 | 26.10 | 23.81 | 24.95 | 1,491,580 | +0.32(+1.30%) |
Jul 13, 2020 | 28.11 | 28.89 | 24.48 | 24.63 | 1,964,825 | -2.89(-10.50%) |
Jul 10, 2020 | 28.87 | 29.48 | 26.70 | 27.52 | 1,629,200 | -1.43(-4.94%) |
Jul 09, 2020 | 29.50 | 30.44 | 28.31 | 28.95 | 2,216,590 | -0.30(-1.03%) |
Jul 08, 2020 | 28.29 | 29.87 | 27.44 | 29.25 | 2,121,576 | +1.89(+6.91%) |
Jul 07, 2020 | 26.80 | 27.45 | 26.10 | 27.36 | 952,982 | +0.99(+3.75%) |
Jul 06, 2020 | 27.50 | 30.33 | 26.02 | 26.37 | 4,421,208 | +0.30(+1.15%) |
Jul 02, 2020 | 25.42 | 26.23 | 25.29 | 26.07 | 1,319,200 | +0.82(+3.25%) |
Jul 01, 2020 | 24.00 | 25.69 | 23.79 | 25.25 | 1,418,063 | +1.39(+5.83%) |
Jun 30, 2020 | 24.56 | 25.04 | 23.29 | 23.86 | 1,128,039 | -0.93(-3.75%) |
Jun 29, 2020 | 24.44 | 25.23 | 24.25 | 24.79 | 2,341,398 | +0.23(+0.94%) |
Jun 26, 2020 | 24.35 | 24.68 | 23.18 | 24.56 | 1,726,900 | +0.29(+1.19%) |
Jun 25, 2020 | 22.50 | 24.48 | 21.93 | 24.27 | 3,256,309 | +2.06(+9.28%) |
Jun 24, 2020 | 23.19 | 23.24 | 21.81 | 22.21 | 5,299,542 | -1.54(-6.48%) |
Jun 23, 2020 | 22.42 | 24.58 | 21.20 | 23.75 | 5,482,357 | +2.23(+10.36%) |
Jun 22, 2020 | 19.75 | 22.00 | 19.60 | 21.52 | 5,011,716 | +3.19(+17.40%) |
Jun 19, 2020 | 16.82 | 18.33 | 16.74 | 18.33 | 3,308,200 | +1.77(+10.69%) |
Jun 18, 2020 | 16.82 | 17.09 | 16.07 | 16.56 | 1,335,295 | -0.43(-2.53%) |
Jun 17, 2020 | 14.99 | 17.40 | 14.84 | 16.99 | 2,855,378 | +2.33(+15.89%) |
Jun 16, 2020 | 14.93 | 15.01 | 14.53 | 14.66 | 467,991 | -0.18(-1.21%) |
Jun 15, 2020 | 14.58 | 15.04 | 14.21 | 14.84 | 1,220,323 | +0.02(+0.13%) |
Jun 12, 2020 | 15.00 | 15.00 | 14.21 | 14.82 | 1,525,700 | -0.03(-0.20%) |
Jun 11, 2020 | 14.29 | 14.94 | 14.08 | 14.85 | 1,138,710 | -0.06(-0.40%) |
Jun 10, 2020 | 13.32 | 15.00 | 13.32 | 14.91 | 1,418,877 | +1.86(+14.25%) |
Jun 09, 2020 | 13.75 | 13.86 | 12.97 | 13.05 | 1,329,310 | -0.45(-3.33%) |
Jun 08, 2020 | 13.62 | 14.17 | 13.36 | 13.50 | 1,412,788 | +0.16(+1.20%) |
Jun 05, 2020 | 14.00 | 14.00 | 12.67 | 13.34 | 1,852,600 | -0.50(-3.61%) |
Jun 04, 2020 | 14.17 | 14.29 | 13.82 | 13.84 | 745,820 | -0.40(-2.81%) |
Jun 03, 2020 | 14.96 | 15.03 | 14.15 | 14.24 | 635,131 | -0.29(-2.00%) |
Jun 02, 2020 | 15.12 | 15.13 | 14.48 | 14.53 | 594,296 | -0.43(-2.87%) |