Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.04 | 17.09 | 16.69 | 16.69 | 689,643 | -0.39(-2.26%) |
Aug 28, 2020 | 16.82 | 17.10 | 16.75 | 17.08 | 805,400 | +0.33(+1.94%) |
Aug 27, 2020 | 16.74 | 16.86 | 16.56 | 16.75 | 1,364,497 | +0.03(+0.16%) |
Aug 26, 2020 | 17.09 | 17.09 | 16.71 | 16.73 | 869,269 | -0.37(-2.16%) |
Aug 25, 2020 | 17.42 | 17.44 | 17.02 | 17.10 | 951,979 | -0.24(-1.37%) |
Aug 24, 2020 | 16.97 | 17.45 | 16.87 | 17.33 | 1,477,976 | +0.46(+2.71%) |
Aug 21, 2020 | 16.90 | 16.96 | 16.72 | 16.88 | 717,530 | -0.12(-0.72%) |
Aug 20, 2020 | 17.16 | 17.22 | 16.99 | 17.00 | 1,066,612 | -0.35(-2.03%) |
Aug 19, 2020 | 17.57 | 17.63 | 17.32 | 17.35 | 858,448 | -0.19(-1.10%) |
Aug 18, 2020 | 17.73 | 17.90 | 17.52 | 17.55 | 870,278 | -0.27(-1.53%) |
Aug 17, 2020 | 17.92 | 17.92 | 17.69 | 17.82 | 765,375 | -0.10(-0.54%) |
Aug 14, 2020 | 17.58 | 17.92 | 17.56 | 17.91 | 1,043,856 | +0.18(+1.04%) |
Aug 13, 2020 | 17.96 | 18.07 | 17.69 | 17.73 | 1,125,849 | -0.36(-1.99%) |
Aug 12, 2020 | 18.12 | 18.27 | 17.89 | 18.09 | 1,201,589 | +0.22(+1.23%) |
Aug 11, 2020 | 18.32 | 18.50 | 17.80 | 17.87 | 1,645,232 | -0.08(-0.44%) |
Aug 10, 2020 | 17.54 | 17.96 | 17.52 | 17.95 | 1,684,785 | +0.54(+3.08%) |
Aug 07, 2020 | 17.27 | 17.45 | 17.05 | 17.41 | 1,552,524 | +0.04(+0.25%) |
Aug 06, 2020 | 17.41 | 17.55 | 17.30 | 17.37 | 1,662,878 | -0.13(-0.75%) |
Aug 05, 2020 | 17.63 | 17.69 | 17.33 | 17.50 | 1,755,548 | +0.20(+1.17%) |
Aug 04, 2020 | 16.82 | 17.34 | 16.82 | 17.30 | 2,053,285 | +0.42(+2.50%) |
Aug 03, 2020 | 16.82 | 16.97 | 16.68 | 16.88 | 2,519,663 | +0.05(+0.31%) |
Jul 31, 2020 | 16.64 | 16.82 | 16.47 | 16.82 | 2,400,722 | -0.07(-0.42%) |
Jul 30, 2020 | 17.20 | 17.20 | 16.72 | 16.89 | 2,997,265 | -0.66(-3.75%) |
Jul 29, 2020 | 17.22 | 17.56 | 17.14 | 17.55 | 1,946,623 | +0.37(+2.15%) |
Jul 28, 2020 | 17.38 | 17.56 | 17.16 | 17.18 | 2,181,118 | -0.31(-1.76%) |
Jul 27, 2020 | 17.47 | 17.58 | 17.25 | 17.49 | 1,821,210 | +0.02(+0.10%) |
Jul 24, 2020 | 17.62 | 17.83 | 17.43 | 17.47 | 1,769,127 | -0.12(-0.70%) |
Jul 23, 2020 | 17.51 | 17.68 | 17.37 | 17.60 | 2,394,742 | -0.01(-0.05%) |
Jul 22, 2020 | 17.61 | 17.64 | 17.36 | 17.61 | 1,549,662 | -0.23(-1.28%) |
Jul 21, 2020 | 17.10 | 17.96 | 17.10 | 17.83 | 3,826,232 | +1.02(+6.06%) |
Jul 20, 2020 | 17.07 | 17.23 | 16.81 | 16.82 | 2,408,964 | -0.29(-1.69%) |
Jul 17, 2020 | 17.39 | 17.61 | 17.04 | 17.11 | 1,903,208 | -0.25(-1.42%) |
Jul 16, 2020 | 17.35 | 17.57 | 17.11 | 17.35 | 1,904,540 | -0.10(-0.55%) |
Jul 15, 2020 | 17.48 | 17.56 | 17.19 | 17.45 | 2,914,280 | +0.35(+2.06%) |
Jul 14, 2020 | 16.39 | 17.12 | 16.36 | 17.10 | 3,785,056 | +0.58(+3.51%) |
Jul 13, 2020 | 16.74 | 16.82 | 16.40 | 16.52 | 2,943,059 | -0.10(-0.58%) |
Jul 10, 2020 | 16.06 | 16.62 | 16.03 | 16.61 | 3,269,863 | +0.50(+3.11%) |
Jul 09, 2020 | 16.88 | 16.90 | 16.09 | 16.11 | 3,482,916 | -0.80(-4.73%) |
Jul 08, 2020 | 16.95 | 17.19 | 16.78 | 16.91 | 2,328,932 | -0.02(-0.10%) |
Jul 07, 2020 | 17.22 | 17.27 | 16.90 | 16.93 | 2,507,316 | -0.51(-2.92%) |
Jul 06, 2020 | 17.68 | 17.82 | 17.23 | 17.44 | 1,915,829 | +0.06(+0.35%) |
Jul 02, 2020 | 17.57 | 17.76 | 17.33 | 17.38 | 1,849,029 | +0.23(+1.33%) |
Jul 01, 2020 | 17.65 | 17.89 | 17.15 | 17.15 | 2,503,121 | -0.43(-2.45%) |
Jun 30, 2020 | 17.03 | 17.69 | 16.89 | 17.58 | 3,930,192 | +0.38(+2.20%) |
Jun 29, 2020 | 17.03 | 17.34 | 16.93 | 17.20 | 3,887,767 | +0.26(+1.56%) |
Jun 26, 2020 | 17.49 | 17.49 | 16.88 | 16.94 | 5,400,373 | -0.62(-3.55%) |
Jun 25, 2020 | 17.13 | 17.65 | 17.01 | 17.56 | 4,293,536 | +0.32(+1.83%) |
Jun 24, 2020 | 18.05 | 18.05 | 17.15 | 17.25 | 4,215,619 | -1.03(-5.62%) |
Jun 23, 2020 | 18.50 | 18.58 | 18.21 | 18.27 | 1,924,108 | +0.02(+0.10%) |
Jun 22, 2020 | 18.10 | 18.31 | 17.87 | 18.26 | 2,546,878 | +0.07(+0.39%) |
Jun 19, 2020 | 18.99 | 19.01 | 18.16 | 18.19 | 4,173,491 | -0.27(-1.48%) |
Jun 18, 2020 | 18.05 | 18.65 | 17.95 | 18.46 | 2,955,005 | +0.22(+1.20%) |
Jun 17, 2020 | 18.85 | 18.85 | 18.24 | 18.24 | 2,919,660 | -0.65(-3.44%) |
Jun 16, 2020 | 19.23 | 19.25 | 18.36 | 18.89 | 4,545,523 | +0.54(+2.92%) |
Jun 15, 2020 | 17.57 | 18.56 | 17.32 | 18.35 | 4,355,714 | +0.04(+0.19%) |
Jun 12, 2020 | 18.65 | 18.77 | 17.81 | 18.32 | 4,071,640 | +0.47(+2.63%) |
Jun 11, 2020 | 18.28 | 18.83 | 17.79 | 17.85 | 5,019,425 | -1.84(-9.36%) |
Jun 10, 2020 | 20.54 | 20.54 | 19.67 | 19.69 | 4,187,020 | -1.02(-4.91%) |
Jun 09, 2020 | 20.82 | 20.89 | 20.42 | 20.71 | 3,632,778 | -0.83(-3.84%) |
Jun 08, 2020 | 21.35 | 21.54 | 20.85 | 21.54 | 5,053,489 | +0.96(+4.65%) |
Jun 05, 2020 | 20.02 | 20.74 | 20.02 | 20.58 | 3,938,560 | +1.45(+7.59%) |
Jun 04, 2020 | 19.04 | 19.19 | 18.74 | 19.13 | 2,249,528 | +0.02(+0.09%) |
Jun 03, 2020 | 18.89 | 19.19 | 18.81 | 19.11 | 2,304,017 | +0.56(+3.00%) |
Jun 02, 2020 | 18.27 | 18.56 | 18.22 | 18.55 | 2,294,962 | +0.50(+2.79%) |