Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 18.40 | 18.47 | 18.31 | 18.43 | 710,551 | -0.03(-0.16%) |
Aug 28, 2020 | 18.62 | 18.62 | 18.27 | 18.46 | 523,907 | -0.05(-0.25%) |
Aug 27, 2020 | 18.51 | 18.63 | 18.39 | 18.50 | 509,570 | +0.11(+0.58%) |
Aug 26, 2020 | 18.43 | 18.49 | 18.23 | 18.40 | 450,253 | -0.10(-0.54%) |
Aug 25, 2020 | 18.60 | 18.63 | 18.36 | 18.50 | 967,066 | -0.09(-0.49%) |
Aug 24, 2020 | 18.70 | 18.70 | 18.29 | 18.59 | 964,845 | -0.15(-0.81%) |
Aug 21, 2020 | 18.50 | 18.76 | 18.29 | 18.74 | 1,575,923 | +0.30(+1.61%) |
Aug 20, 2020 | 18.11 | 18.77 | 18.11 | 18.44 | 1,242,230 | +0.27(+1.51%) |
Aug 19, 2020 | 18.24 | 18.31 | 18.08 | 18.17 | 1,197,025 | -0.05(-0.25%) |
Aug 18, 2020 | 18.30 | 18.33 | 18.09 | 18.21 | 1,078,467 | -0.18(-0.99%) |
Aug 17, 2020 | 18.11 | 18.50 | 18.00 | 18.40 | 1,212,929 | +0.29(+1.60%) |
Aug 14, 2020 | 18.08 | 18.28 | 18.01 | 18.11 | 1,375,339 | -0.07(-0.38%) |
Aug 13, 2020 | 18.30 | 18.48 | 18.11 | 18.18 | 412,953 | -0.26(-1.40%) |
Aug 12, 2020 | 18.65 | 18.75 | 18.39 | 18.43 | 668,156 | -0.16(-0.86%) |
Aug 11, 2020 | 19.32 | 19.38 | 18.47 | 18.59 | 885,044 | -0.60(-3.14%) |
Aug 10, 2020 | 19.27 | 19.44 | 19.08 | 19.20 | 1,110,982 | -0.07(-0.35%) |
Aug 07, 2020 | 18.99 | 19.34 | 18.88 | 19.27 | 446,701 | +0.17(+0.87%) |
Aug 06, 2020 | 19.19 | 19.24 | 18.90 | 19.10 | 430,900 | -0.14(-0.74%) |
Aug 05, 2020 | 19.27 | 19.36 | 18.92 | 19.24 | 580,696 | +0.12(+0.63%) |
Aug 04, 2020 | 18.15 | 19.25 | 18.14 | 19.12 | 810,076 | +0.99(+5.49%) |
Aug 03, 2020 | 18.47 | 18.47 | 17.83 | 18.13 | 1,352,332 | -0.30(-1.64%) |
Jul 31, 2020 | 18.16 | 18.43 | 17.95 | 18.43 | 752,772 | +0.23(+1.24%) |
Jul 30, 2020 | 18.07 | 18.38 | 18.04 | 18.20 | 557,973 | -0.12(-0.66%) |
Jul 29, 2020 | 18.01 | 18.35 | 17.95 | 18.32 | 984,299 | +0.39(+2.19%) |
Jul 28, 2020 | 17.48 | 18.03 | 17.48 | 17.93 | 526,327 | +0.49(+2.81%) |
Jul 27, 2020 | 17.24 | 17.49 | 16.93 | 17.44 | 938,116 | +0.12(+0.70%) |
Jul 24, 2020 | 17.72 | 17.79 | 17.25 | 17.32 | 523,783 | -0.43(-2.42%) |
Jul 23, 2020 | 17.73 | 17.85 | 17.51 | 17.75 | 610,602 | -0.05(-0.25%) |
Jul 22, 2020 | 17.07 | 17.86 | 17.03 | 17.80 | 1,042,724 | +0.63(+3.64%) |
Jul 21, 2020 | 17.21 | 17.32 | 17.03 | 17.17 | 1,276,348 | +0.00(+0.00%) |
Jul 20, 2020 | 17.04 | 17.20 | 16.96 | 17.17 | 666,448 | +0.06(+0.35%) |
Jul 17, 2020 | 16.94 | 17.16 | 16.85 | 17.11 | 397,480 | +0.16(+0.93%) |
Jul 16, 2020 | 17.04 | 17.18 | 16.91 | 16.95 | 578,691 | -0.22(-1.27%) |
Jul 15, 2020 | 17.44 | 17.52 | 17.16 | 17.17 | 576,702 | -0.09(-0.52%) |
Jul 14, 2020 | 17.15 | 17.28 | 17.04 | 17.26 | 403,169 | +0.16(+0.93%) |
Jul 13, 2020 | 17.28 | 17.35 | 17.04 | 17.10 | 678,167 | -0.14(-0.83%) |
Jul 10, 2020 | 17.22 | 17.34 | 17.03 | 17.25 | 589,454 | +0.06(+0.35%) |
Jul 09, 2020 | 17.23 | 17.33 | 17.00 | 17.19 | 772,850 | -0.05(-0.26%) |
Jul 08, 2020 | 17.07 | 17.29 | 16.93 | 17.23 | 2,073,327 | +0.20(+1.15%) |
Jul 07, 2020 | 17.28 | 17.39 | 16.97 | 17.03 | 651,615 | -0.42(-2.42%) |
Jul 06, 2020 | 17.95 | 17.95 | 17.45 | 17.46 | 728,080 | -0.20(-1.11%) |
Jul 02, 2020 | 17.77 | 17.82 | 17.52 | 17.65 | 635,226 | +0.08(+0.47%) |
Jul 01, 2020 | 17.49 | 17.77 | 17.49 | 17.57 | 866,094 | +0.14(+0.82%) |
Jun 30, 2020 | 17.34 | 17.49 | 17.25 | 17.43 | 1,109,574 | +0.09(+0.52%) |
Jun 29, 2020 | 17.37 | 17.43 | 17.03 | 17.34 | 1,269,330 | +0.17(+1.01%) |
Jun 26, 2020 | 17.53 | 17.72 | 17.09 | 17.16 | 3,272,980 | -0.52(-2.94%) |
Jun 25, 2020 | 17.56 | 17.70 | 17.45 | 17.68 | 903,130 | +0.12(+0.69%) |
Jun 24, 2020 | 17.34 | 17.66 | 17.31 | 17.56 | 1,270,098 | +0.02(+0.09%) |
Jun 23, 2020 | 17.89 | 18.02 | 17.40 | 17.55 | 1,045,909 | -0.23(-1.27%) |
Jun 22, 2020 | 17.60 | 17.91 | 17.26 | 17.77 | 1,367,816 | +0.06(+0.34%) |
Jun 19, 2020 | 18.26 | 18.28 | 17.65 | 17.71 | 2,348,134 | -0.42(-2.33%) |
Jun 18, 2020 | 17.95 | 18.23 | 17.90 | 18.14 | 1,273,372 | +0.05(+0.25%) |
Jun 17, 2020 | 18.52 | 18.52 | 18.04 | 18.09 | 1,307,622 | -0.29(-1.60%) |
Jun 16, 2020 | 18.54 | 18.62 | 18.26 | 18.38 | 907,381 | +0.35(+1.97%) |
Jun 15, 2020 | 17.65 | 18.17 | 17.55 | 18.03 | 1,484,909 | +0.01(+0.04%) |
Jun 12, 2020 | 18.32 | 18.47 | 17.62 | 18.02 | 4,285,256 | +0.18(+1.01%) |
Jun 11, 2020 | 18.24 | 18.44 | 17.80 | 17.84 | 1,633,997 | -0.82(-4.40%) |
Jun 10, 2020 | 19.18 | 19.40 | 18.60 | 18.66 | 621,683 | -0.54(-2.83%) |
Jun 09, 2020 | 18.99 | 19.29 | 18.74 | 19.21 | 898,249 | -0.05(-0.23%) |
Jun 08, 2020 | 18.95 | 19.42 | 18.83 | 19.25 | 1,366,874 | +0.58(+3.11%) |
Jun 05, 2020 | 19.47 | 19.52 | 18.62 | 18.67 | 1,343,686 | -0.29(-1.51%) |
Jun 04, 2020 | 19.29 | 19.29 | 18.83 | 18.96 | 790,621 | -0.54(-2.78%) |
Jun 03, 2020 | 19.41 | 19.71 | 19.34 | 19.50 | 552,630 | +0.17(+0.86%) |
Jun 02, 2020 | 19.25 | 19.66 | 19.02 | 19.33 | 875,743 | +0.23(+1.22%) |