Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 18.16 | 18.16 | 17.63 | 17.63 | 5,015,048 | -0.54(-2.95%) |
Aug 28, 2020 | 17.99 | 18.18 | 17.71 | 18.17 | 7,215,087 | +0.47(+2.64%) |
Aug 27, 2020 | 17.54 | 18.12 | 17.49 | 17.70 | 8,361,407 | +0.54(+3.12%) |
Aug 26, 2020 | 17.40 | 17.41 | 17.14 | 17.17 | 3,772,316 | -0.25(-1.43%) |
Aug 25, 2020 | 17.64 | 17.75 | 17.14 | 17.42 | 5,158,517 | -0.03(-0.17%) |
Aug 24, 2020 | 16.88 | 17.45 | 16.61 | 17.45 | 6,676,532 | +0.92(+5.59%) |
Aug 21, 2020 | 16.60 | 16.74 | 16.48 | 16.52 | 1,969,344 | -0.14(-0.83%) |
Aug 20, 2020 | 16.48 | 16.73 | 16.34 | 16.66 | 4,129,325 | -0.03(-0.18%) |
Aug 19, 2020 | 16.82 | 17.28 | 16.62 | 16.69 | 6,487,160 | +0.04(+0.24%) |
Aug 18, 2020 | 16.79 | 16.88 | 16.53 | 16.65 | 2,513,547 | -0.09(-0.53%) |
Aug 17, 2020 | 17.27 | 17.29 | 16.70 | 16.74 | 3,773,067 | -0.51(-2.94%) |
Aug 14, 2020 | 17.03 | 17.29 | 16.95 | 17.25 | 3,685,294 | +0.06(+0.35%) |
Aug 13, 2020 | 17.22 | 17.61 | 17.10 | 17.19 | 3,308,643 | -0.24(-1.37%) |
Aug 12, 2020 | 17.88 | 17.88 | 17.19 | 17.43 | 5,499,401 | -0.08(-0.45%) |
Aug 11, 2020 | 18.07 | 18.15 | 17.44 | 17.51 | 11,502,239 | +0.18(+1.03%) |
Aug 10, 2020 | 16.69 | 17.35 | 16.66 | 17.33 | 10,265,485 | +0.79(+4.80%) |
Aug 07, 2020 | 16.40 | 16.53 | 16.20 | 16.53 | 2,880,394 | +0.01(+0.06%) |
Aug 06, 2020 | 16.43 | 16.62 | 16.13 | 16.52 | 6,782,867 | +0.36(+2.21%) |
Aug 05, 2020 | 15.97 | 16.33 | 15.74 | 16.16 | 5,308,116 | +0.53(+3.36%) |
Aug 04, 2020 | 15.45 | 15.85 | 15.45 | 15.64 | 2,695,873 | +0.23(+1.48%) |
Aug 03, 2020 | 15.30 | 15.49 | 15.06 | 15.41 | 2,840,239 | +0.08(+0.52%) |
Jul 31, 2020 | 15.43 | 15.47 | 15.07 | 15.33 | 3,257,867 | -0.19(-1.22%) |
Jul 30, 2020 | 15.49 | 15.59 | 15.40 | 15.52 | 2,114,880 | -0.24(-1.51%) |
Jul 29, 2020 | 15.99 | 16.03 | 15.62 | 15.76 | 2,279,048 | -0.19(-1.18%) |
Jul 28, 2020 | 15.61 | 16.11 | 15.60 | 15.95 | 4,129,786 | +0.22(+1.39%) |
Jul 27, 2020 | 15.83 | 15.91 | 15.64 | 15.73 | 3,555,072 | -0.09(-0.57%) |
Jul 24, 2020 | 16.02 | 16.07 | 15.75 | 15.82 | 5,478,793 | -0.36(-2.21%) |
Jul 23, 2020 | 16.00 | 16.60 | 15.79 | 16.17 | 4,953,515 | +0.09(+0.56%) |
Jul 22, 2020 | 16.10 | 16.27 | 16.01 | 16.09 | 1,542,960 | -0.07(-0.43%) |
Jul 21, 2020 | 16.19 | 16.35 | 16.10 | 16.15 | 2,414,040 | +0.14(+0.87%) |
Jul 20, 2020 | 16.31 | 16.43 | 15.94 | 16.02 | 2,601,508 | -0.36(-2.18%) |
Jul 17, 2020 | 16.54 | 16.65 | 16.31 | 16.37 | 2,409,661 | -0.18(-1.08%) |
Jul 16, 2020 | 16.74 | 16.79 | 16.41 | 16.55 | 3,376,051 | -0.57(-3.31%) |
Jul 15, 2020 | 16.64 | 17.19 | 16.42 | 17.12 | 8,310,548 | +1.23(+7.75%) |
Jul 14, 2020 | 15.52 | 15.96 | 15.49 | 15.89 | 2,377,125 | +0.07(+0.44%) |
Jul 13, 2020 | 16.16 | 16.24 | 15.75 | 15.82 | 3,659,809 | -0.25(-1.54%) |
Jul 10, 2020 | 15.36 | 16.09 | 15.31 | 16.07 | 2,820,772 | +0.57(+3.65%) |
Jul 09, 2020 | 16.07 | 16.11 | 15.43 | 15.50 | 3,350,583 | -0.73(-4.53%) |
Jul 08, 2020 | 15.99 | 16.26 | 15.85 | 16.23 | 2,781,893 | +0.05(+0.31%) |
Jul 07, 2020 | 16.52 | 16.53 | 16.14 | 16.18 | 2,257,182 | -0.66(-3.89%) |
Jul 06, 2020 | 16.84 | 16.98 | 16.42 | 16.84 | 3,019,883 | +0.37(+2.23%) |
Jul 02, 2020 | 16.88 | 16.97 | 16.43 | 16.47 | 3,090,281 | +0.07(+0.42%) |
Jul 01, 2020 | 16.86 | 17.23 | 16.31 | 16.40 | 3,808,029 | -0.13(-0.78%) |
Jun 30, 2020 | 16.57 | 16.70 | 16.24 | 16.53 | 2,482,488 | -0.18(-1.07%) |
Jun 29, 2020 | 16.06 | 16.77 | 15.78 | 16.71 | 4,860,396 | +0.80(+5.06%) |
Jun 26, 2020 | 16.39 | 16.42 | 15.66 | 15.91 | 4,295,313 | -0.56(-3.38%) |
Jun 25, 2020 | 15.83 | 16.49 | 15.71 | 16.46 | 4,608,506 | +0.25(+1.53%) |
Jun 24, 2020 | 16.82 | 16.88 | 16.07 | 16.21 | 7,527,939 | -1.01(-5.88%) |
Jun 23, 2020 | 17.15 | 17.24 | 16.80 | 17.23 | 10,031,820 | +0.06(+0.35%) |
Jun 22, 2020 | 17.12 | 17.38 | 17.00 | 17.17 | 6,863,483 | -0.28(-1.59%) |
Jun 19, 2020 | 18.20 | 18.23 | 17.14 | 17.45 | 4,890,830 | -0.48(-2.66%) |
Jun 18, 2020 | 17.64 | 18.17 | 17.56 | 17.92 | 4,111,906 | -0.08(-0.44%) |
Jun 17, 2020 | 18.16 | 18.20 | 17.72 | 18.00 | 3,931,552 | -0.34(-1.84%) |
Jun 16, 2020 | 19.10 | 19.18 | 17.99 | 18.34 | 8,463,516 | +0.36(+1.99%) |
Jun 15, 2020 | 17.01 | 18.17 | 16.88 | 17.98 | 10,586,843 | -0.15(-0.82%) |
Jun 12, 2020 | 18.01 | 18.39 | 17.20 | 18.13 | 11,926,043 | +1.76(+10.73%) |
Jun 11, 2020 | 16.47 | 17.54 | 16.23 | 16.37 | 15,930,696 | -2.41(-12.84%) |
Jun 10, 2020 | 19.49 | 19.60 | 18.12 | 18.79 | 18,501,322 | -1.53(-7.53%) |
Jun 09, 2020 | 20.50 | 20.65 | 19.63 | 20.32 | 13,072,439 | -1.47(-6.75%) |
Jun 08, 2020 | 21.03 | 21.79 | 20.66 | 21.78 | 18,754,158 | +1.84(+9.21%) |
Jun 05, 2020 | 21.89 | 21.94 | 19.51 | 19.95 | 25,644,780 | +0.91(+4.80%) |
Jun 04, 2020 | 17.88 | 19.54 | 17.43 | 19.03 | 23,127,540 | +1.98(+11.58%) |
Jun 03, 2020 | 16.33 | 17.23 | 16.23 | 17.06 | 11,323,549 | +1.16(+7.31%) |
Jun 02, 2020 | 15.86 | 16.02 | 15.61 | 15.90 | 5,916,396 | +0.34(+2.17%) |