Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.42 | 17.43 | 17.22 | 17.23 | 71,770,984 | -0.13(-0.77%) |
Aug 28, 2020 | 17.30 | 17.38 | 17.23 | 17.36 | 46,442,300 | +0.08(+0.47%) |
Aug 27, 2020 | 17.34 | 17.44 | 17.23 | 17.28 | 51,236,536 | -0.05(-0.30%) |
Aug 26, 2020 | 17.24 | 17.41 | 17.16 | 17.33 | 48,167,732 | +0.05(+0.30%) |
Aug 25, 2020 | 17.39 | 17.42 | 17.24 | 17.28 | 36,367,048 | -0.08(-0.43%) |
Aug 24, 2020 | 17.17 | 17.37 | 17.14 | 17.35 | 45,641,624 | +0.20(+1.15%) |
Aug 21, 2020 | 17.18 | 17.22 | 17.07 | 17.16 | 43,058,188 | +0.01(+0.07%) |
Aug 20, 2020 | 17.08 | 17.27 | 17.05 | 17.15 | 39,669,892 | -0.03(-0.20%) |
Aug 19, 2020 | 17.23 | 17.27 | 17.15 | 17.18 | 42,864,404 | -0.03(-0.20%) |
Aug 18, 2020 | 17.26 | 17.30 | 17.20 | 17.22 | 37,911,904 | -0.03(-0.20%) |
Aug 17, 2020 | 17.38 | 17.38 | 17.22 | 17.25 | 43,281,268 | -0.09(-0.53%) |
Aug 14, 2020 | 17.24 | 17.42 | 17.20 | 17.34 | 39,016,180 | +0.06(+0.33%) |
Aug 13, 2020 | 17.34 | 17.41 | 17.24 | 17.29 | 43,054,072 | -0.16(-0.89%) |
Aug 12, 2020 | 17.55 | 17.63 | 17.40 | 17.44 | 36,660,328 | -0.01(-0.07%) |
Aug 11, 2020 | 17.57 | 17.78 | 17.39 | 17.45 | 53,614,524 | +0.00(+0.00%) |
Aug 10, 2020 | 17.37 | 17.45 | 17.33 | 17.45 | 61,453,380 | +0.10(+0.60%) |
Aug 07, 2020 | 17.19 | 17.37 | 17.09 | 17.35 | 52,641,744 | +0.10(+0.60%) |
Aug 06, 2020 | 17.17 | 17.39 | 17.15 | 17.24 | 37,899,776 | -0.01(-0.03%) |
Aug 05, 2020 | 17.42 | 17.46 | 17.22 | 17.25 | 39,752,708 | -0.09(-0.53%) |
Aug 04, 2020 | 17.11 | 17.43 | 17.08 | 17.34 | 58,890,676 | +0.23(+1.32%) |
Aug 03, 2020 | 17.30 | 17.33 | 17.00 | 17.12 | 67,439,984 | +0.02(+0.14%) |
Jul 31, 2020 | 17.05 | 17.12 | 16.92 | 17.09 | 66,955,828 | +0.01(+0.03%) |
Jul 30, 2020 | 17.03 | 17.18 | 16.97 | 17.09 | 46,093,832 | +0.01(+0.03%) |
Jul 29, 2020 | 17.15 | 17.15 | 16.94 | 17.08 | 52,727,512 | -0.08(-0.44%) |
Jul 28, 2020 | 16.91 | 17.27 | 16.87 | 17.16 | 65,162,972 | +0.23(+1.37%) |
Jul 27, 2020 | 17.05 | 17.05 | 16.88 | 16.93 | 57,925,880 | -0.16(-0.95%) |
Jul 24, 2020 | 17.22 | 17.46 | 17.03 | 17.09 | 67,012,760 | -0.19(-1.10%) |
Jul 23, 2020 | 17.42 | 17.42 | 17.07 | 17.28 | 89,112,736 | -0.15(-0.86%) |
Jul 22, 2020 | 17.43 | 17.49 | 17.31 | 17.43 | 52,753,580 | -0.05(-0.30%) |
Jul 21, 2020 | 17.27 | 17.58 | 17.26 | 17.48 | 59,293,896 | +0.23(+1.34%) |
Jul 20, 2020 | 17.44 | 17.44 | 17.22 | 17.25 | 56,038,392 | -0.23(-1.32%) |
Jul 17, 2020 | 17.61 | 17.64 | 17.44 | 17.48 | 40,069,984 | -0.08(-0.46%) |
Jul 16, 2020 | 17.32 | 17.63 | 17.29 | 17.56 | 57,073,804 | +0.22(+1.27%) |
Jul 15, 2020 | 17.38 | 17.41 | 17.25 | 17.34 | 53,555,492 | +0.03(+0.17%) |
Jul 14, 2020 | 17.18 | 17.39 | 17.06 | 17.31 | 52,910,784 | +0.12(+0.67%) |
Jul 13, 2020 | 17.43 | 17.44 | 17.13 | 17.20 | 70,924,736 | -0.21(-1.23%) |
Jul 10, 2020 | 17.05 | 17.47 | 17.02 | 17.41 | 63,839,236 | +0.34(+2.00%) |
Jul 09, 2020 | 17.26 | 17.27 | 16.98 | 17.07 | 68,106,424 | -0.23(-1.34%) |
Jul 08, 2020 | 17.30 | 17.35 | 17.13 | 17.30 | 68,484,296 | +0.08(+0.46%) |
Jul 07, 2020 | 17.21 | 17.30 | 17.17 | 17.22 | 48,384,180 | -0.10(-0.56%) |
Jul 06, 2020 | 17.35 | 17.38 | 17.18 | 17.32 | 59,343,744 | +0.23(+1.36%) |
Jul 02, 2020 | 17.10 | 17.33 | 17.05 | 17.09 | 66,412,328 | +0.10(+0.60%) |
Jul 01, 2020 | 17.12 | 17.31 | 16.96 | 16.98 | 54,517,272 | -0.19(-1.09%) |
Jun 30, 2020 | 17.05 | 17.23 | 16.88 | 17.17 | 77,088,688 | +0.18(+1.07%) |
Jun 29, 2020 | 16.66 | 17.00 | 16.64 | 16.99 | 66,051,172 | +0.47(+2.85%) |
Jun 26, 2020 | 16.79 | 16.79 | 16.43 | 16.52 | 134,808,320 | -0.36(-2.15%) |
Jun 25, 2020 | 16.75 | 16.93 | 16.59 | 16.88 | 64,349,892 | +0.17(+1.02%) |
Jun 24, 2020 | 17.06 | 17.06 | 16.56 | 16.71 | 115,440,320 | -0.47(-2.74%) |
Jun 23, 2020 | 17.21 | 17.43 | 17.15 | 17.18 | 68,493,080 | +0.08(+0.46%) |
Jun 22, 2020 | 17.14 | 17.21 | 17.04 | 17.10 | 52,025,740 | -0.11(-0.66%) |
Jun 19, 2020 | 17.43 | 17.47 | 17.03 | 17.22 | 131,960,456 | -0.02(-0.13%) |
Jun 18, 2020 | 17.08 | 17.27 | 17.01 | 17.24 | 49,904,560 | +0.05(+0.30%) |
Jun 17, 2020 | 17.48 | 17.51 | 17.16 | 17.19 | 55,391,572 | -0.30(-1.69%) |
Jun 16, 2020 | 17.85 | 17.88 | 17.25 | 17.48 | 73,274,240 | +0.16(+0.92%) |
Jun 15, 2020 | 17.04 | 17.41 | 16.77 | 17.33 | 70,833,608 | +0.00(+0.00%) |
Jun 12, 2020 | 17.62 | 17.65 | 17.05 | 17.33 | 63,867,968 | +0.19(+1.09%) |
Jun 11, 2020 | 17.72 | 17.79 | 17.10 | 17.14 | 87,728,928 | -1.12(-6.13%) |
Jun 10, 2020 | 18.50 | 18.53 | 18.23 | 18.26 | 47,996,232 | -0.27(-1.47%) |
Jun 09, 2020 | 18.64 | 18.67 | 18.38 | 18.53 | 56,691,436 | -0.35(-1.84%) |
Jun 08, 2020 | 18.75 | 18.88 | 18.57 | 18.88 | 60,328,376 | +0.26(+1.40%) |
Jun 05, 2020 | 18.48 | 18.75 | 18.31 | 18.61 | 82,193,600 | +0.55(+3.05%) |
Jun 04, 2020 | 17.83 | 18.06 | 17.77 | 18.06 | 54,138,052 | +0.16(+0.92%) |
Jun 03, 2020 | 17.78 | 17.98 | 17.77 | 17.90 | 49,018,924 | +0.30(+1.68%) |
Jun 02, 2020 | 17.64 | 17.67 | 17.44 | 17.60 | 50,049,160 | +0.03(+0.19%) |