Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 15.00 | 15.04 | 14.82 | 14.89 | 4,754,876 | -0.15(-1.00%) |
Aug 28, 2020 | 15.05 | 15.11 | 15.00 | 15.05 | 4,600,068 | -0.08(-0.50%) |
Aug 27, 2020 | 15.02 | 15.23 | 14.97 | 15.12 | 7,241,325 | +0.05(+0.31%) |
Aug 26, 2020 | 15.34 | 15.34 | 15.05 | 15.07 | 4,925,842 | -0.32(-2.08%) |
Aug 25, 2020 | 15.56 | 15.58 | 15.39 | 15.39 | 3,919,696 | -0.12(-0.79%) |
Aug 24, 2020 | 15.44 | 15.65 | 15.39 | 15.52 | 4,564,114 | -0.10(-0.67%) |
Aug 21, 2020 | 15.72 | 15.75 | 15.59 | 15.62 | 4,559,808 | -0.11(-0.72%) |
Aug 20, 2020 | 16.00 | 16.02 | 15.70 | 15.73 | 4,757,479 | -0.21(-1.30%) |
Aug 19, 2020 | 15.84 | 15.97 | 15.78 | 15.94 | 4,640,660 | +0.09(+0.60%) |
Aug 18, 2020 | 15.94 | 16.02 | 15.81 | 15.85 | 4,282,195 | -0.15(-0.94%) |
Aug 17, 2020 | 16.07 | 16.08 | 15.97 | 16.00 | 3,944,134 | -0.18(-1.11%) |
Aug 14, 2020 | 16.13 | 16.26 | 16.11 | 16.18 | 3,193,529 | +0.01(+0.06%) |
Aug 13, 2020 | 16.16 | 16.23 | 16.03 | 16.17 | 4,606,249 | -0.03(-0.17%) |
Aug 12, 2020 | 16.49 | 16.49 | 16.14 | 16.20 | 7,536,038 | -0.43(-2.61%) |
Aug 11, 2020 | 16.40 | 16.65 | 16.31 | 16.63 | 7,380,843 | +0.32(+1.97%) |
Aug 10, 2020 | 16.23 | 16.53 | 16.22 | 16.31 | 5,066,018 | +0.08(+0.47%) |
Aug 07, 2020 | 16.10 | 16.38 | 16.05 | 16.23 | 4,592,546 | +0.18(+1.12%) |
Aug 06, 2020 | 16.29 | 16.32 | 16.04 | 16.06 | 4,363,200 | -0.21(-1.28%) |
Aug 05, 2020 | 16.29 | 16.35 | 16.24 | 16.26 | 4,006,633 | -0.05(-0.29%) |
Aug 04, 2020 | 16.42 | 16.46 | 16.31 | 16.31 | 6,823,866 | -0.07(-0.40%) |
Aug 03, 2020 | 16.47 | 16.47 | 16.33 | 16.38 | 5,582,746 | -0.24(-1.42%) |
Jul 31, 2020 | 16.59 | 16.92 | 16.59 | 16.61 | 8,189,729 | -0.28(-1.68%) |
Jul 30, 2020 | 17.13 | 17.21 | 16.88 | 16.90 | 7,776,039 | -0.09(-0.56%) |
Jul 29, 2020 | 17.08 | 17.12 | 16.93 | 16.99 | 4,612,300 | -0.20(-1.15%) |
Jul 28, 2020 | 17.04 | 17.22 | 16.99 | 17.19 | 4,729,040 | +0.20(+1.17%) |
Jul 27, 2020 | 17.18 | 17.23 | 16.95 | 16.99 | 4,682,791 | -0.30(-1.75%) |
Jul 24, 2020 | 17.40 | 17.57 | 17.20 | 17.29 | 10,925,572 | +0.16(+0.94%) |
Jul 23, 2020 | 16.73 | 17.23 | 16.67 | 17.13 | 11,116,737 | +0.43(+2.60%) |
Jul 22, 2020 | 16.73 | 16.85 | 16.63 | 16.70 | 6,084,395 | -0.06(-0.34%) |
Jul 21, 2020 | 16.48 | 16.81 | 16.47 | 16.75 | 8,591,492 | +0.18(+1.08%) |
Jul 20, 2020 | 17.02 | 17.10 | 16.54 | 16.57 | 7,332,600 | -0.50(-2.93%) |
Jul 17, 2020 | 17.06 | 17.22 | 17.01 | 17.07 | 5,592,252 | -0.03(-0.17%) |
Jul 16, 2020 | 17.16 | 17.31 | 17.04 | 17.10 | 6,500,000 | +0.12(+0.72%) |
Jul 15, 2020 | 16.91 | 17.20 | 16.85 | 16.98 | 8,790,707 | -0.01(-0.06%) |
Jul 14, 2020 | 17.29 | 17.51 | 16.98 | 16.99 | 13,172,105 | -0.13(-0.77%) |
Jul 13, 2020 | 16.60 | 17.18 | 16.41 | 17.12 | 12,377,532 | +0.34(+2.02%) |
Jul 10, 2020 | 16.91 | 17.09 | 16.76 | 16.78 | 6,591,640 | -0.11(-0.67%) |
Jul 09, 2020 | 16.92 | 17.20 | 16.86 | 16.90 | 8,710,269 | -0.16(-0.94%) |
Jul 08, 2020 | 17.18 | 17.27 | 17.04 | 17.06 | 5,144,772 | -0.23(-1.31%) |
Jul 07, 2020 | 17.17 | 17.29 | 16.99 | 17.28 | 5,417,396 | +0.13(+0.77%) |
Jul 06, 2020 | 17.35 | 17.36 | 17.11 | 17.15 | 6,319,638 | -0.45(-2.57%) |
Jul 02, 2020 | 17.54 | 17.62 | 17.44 | 17.60 | 5,666,626 | -0.11(-0.64%) |
Jul 01, 2020 | 17.92 | 17.95 | 17.64 | 17.72 | 8,353,073 | -0.22(-1.21%) |
Jun 30, 2020 | 18.27 | 18.29 | 17.88 | 17.93 | 6,597,508 | -0.34(-1.86%) |
Jun 29, 2020 | 18.51 | 18.70 | 18.27 | 18.27 | 8,363,778 | -0.22(-1.17%) |
Jun 26, 2020 | 18.08 | 18.51 | 18.06 | 18.49 | 8,428,002 | +0.44(+2.46%) |
Jun 25, 2020 | 18.23 | 18.41 | 18.03 | 18.05 | 8,449,994 | -0.17(-0.93%) |
Jun 24, 2020 | 17.93 | 18.34 | 17.83 | 18.22 | 12,155,446 | +0.36(+2.01%) |
Jun 23, 2020 | 17.90 | 17.93 | 17.69 | 17.86 | 6,143,273 | -0.16(-0.89%) |
Jun 22, 2020 | 18.23 | 18.26 | 18.00 | 18.02 | 2,899,738 | -0.21(-1.14%) |
Jun 19, 2020 | 18.04 | 18.37 | 18.03 | 18.23 | 7,772,726 | +0.00(+0.00%) |
Jun 18, 2020 | 18.31 | 18.36 | 18.21 | 18.23 | 3,493,947 | -0.07(-0.36%) |
Jun 17, 2020 | 18.23 | 18.34 | 18.14 | 18.29 | 3,820,271 | -0.03(-0.16%) |
Jun 16, 2020 | 18.25 | 18.62 | 18.22 | 18.32 | 8,819,348 | -0.34(-1.82%) |
Jun 15, 2020 | 19.18 | 19.25 | 18.60 | 18.66 | 7,507,592 | -0.23(-1.20%) |
Jun 12, 2020 | 18.61 | 19.23 | 18.53 | 18.89 | 13,527,923 | -0.14(-0.74%) |
Jun 11, 2020 | 18.44 | 19.05 | 18.35 | 19.03 | 11,384,597 | +0.90(+4.95%) |
Jun 10, 2020 | 18.25 | 18.27 | 18.02 | 18.13 | 6,511,927 | -0.25(-1.34%) |
Jun 09, 2020 | 18.58 | 18.58 | 18.30 | 18.38 | 3,525,720 | -0.11(-0.61%) |
Jun 08, 2020 | 18.65 | 18.78 | 18.49 | 18.49 | 3,213,791 | -0.16(-0.86%) |
Jun 05, 2020 | 18.94 | 18.97 | 18.59 | 18.65 | 6,740,070 | -0.37(-1.94%) |
Jun 04, 2020 | 18.93 | 19.13 | 18.80 | 19.02 | 7,485,263 | +0.12(+0.65%) |
Jun 03, 2020 | 18.92 | 19.00 | 18.84 | 18.90 | 3,057,809 | -0.08(-0.40%) |
Jun 02, 2020 | 19.09 | 19.28 | 18.97 | 18.97 | 4,145,455 | -0.12(-0.64%) |