Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 18.13 | 18.21 | 17.87 | 17.91 | 3,071,364 | -0.34(-1.86%) |
Aug 28, 2020 | 18.32 | 18.34 | 18.16 | 18.25 | 2,630,180 | +0.32(+1.80%) |
Aug 27, 2020 | 17.94 | 18.06 | 17.87 | 17.92 | 2,921,399 | -0.14(-0.78%) |
Aug 26, 2020 | 18.10 | 18.14 | 18.01 | 18.06 | 3,193,802 | -0.20(-1.09%) |
Aug 25, 2020 | 18.30 | 18.38 | 18.18 | 18.26 | 4,468,381 | -0.16(-0.85%) |
Aug 24, 2020 | 18.02 | 18.42 | 17.97 | 18.42 | 4,988,757 | +0.51(+2.82%) |
Aug 21, 2020 | 17.69 | 17.92 | 17.69 | 17.92 | 3,312,155 | -0.07(-0.37%) |
Aug 20, 2020 | 17.85 | 17.98 | 17.82 | 17.98 | 3,391,091 | -0.19(-1.05%) |
Aug 19, 2020 | 18.11 | 18.30 | 18.11 | 18.17 | 2,360,415 | +0.05(+0.27%) |
Aug 18, 2020 | 18.25 | 18.27 | 18.08 | 18.12 | 2,590,956 | -0.26(-1.40%) |
Aug 17, 2020 | 18.42 | 18.45 | 18.25 | 18.38 | 2,774,817 | -0.07(-0.36%) |
Aug 14, 2020 | 18.32 | 18.50 | 18.31 | 18.45 | 2,294,991 | -0.05(-0.27%) |
Aug 13, 2020 | 18.80 | 18.87 | 18.45 | 18.50 | 3,158,312 | -0.65(-3.37%) |
Aug 12, 2020 | 19.36 | 19.37 | 19.11 | 19.14 | 5,336,704 | +0.52(+2.80%) |
Aug 11, 2020 | 18.56 | 18.89 | 18.50 | 18.62 | 8,179,694 | +0.66(+3.69%) |
Aug 10, 2020 | 17.70 | 18.02 | 17.68 | 17.96 | 4,602,665 | +0.29(+1.64%) |
Aug 07, 2020 | 17.38 | 17.69 | 17.37 | 17.67 | 5,220,621 | -0.03(-0.19%) |
Aug 06, 2020 | 17.56 | 17.73 | 17.56 | 17.70 | 4,135,175 | -0.36(-2.02%) |
Aug 05, 2020 | 17.97 | 18.14 | 17.97 | 18.06 | 3,233,811 | -0.07(-0.41%) |
Aug 04, 2020 | 17.91 | 18.19 | 17.87 | 18.14 | 3,487,851 | +0.27(+1.53%) |
Aug 03, 2020 | 17.73 | 18.08 | 17.68 | 17.87 | 6,123,173 | -0.89(-4.72%) |
Jul 31, 2020 | 18.69 | 18.77 | 18.50 | 18.75 | 7,057,460 | -0.09(-0.48%) |
Jul 30, 2020 | 18.70 | 18.86 | 18.55 | 18.84 | 4,618,883 | -0.67(-3.44%) |
Jul 29, 2020 | 19.41 | 19.53 | 19.26 | 19.51 | 4,649,001 | +0.68(+3.60%) |
Jul 28, 2020 | 18.71 | 18.93 | 18.69 | 18.83 | 3,941,148 | +0.07(+0.35%) |
Jul 27, 2020 | 18.81 | 18.88 | 18.67 | 18.77 | 3,613,961 | -0.47(-2.45%) |
Jul 24, 2020 | 19.29 | 19.41 | 19.22 | 19.24 | 2,923,939 | -0.09(-0.47%) |
Jul 23, 2020 | 19.42 | 19.48 | 19.28 | 19.33 | 4,372,099 | -0.17(-0.89%) |
Jul 22, 2020 | 19.46 | 19.58 | 19.38 | 19.51 | 3,967,401 | -0.50(-2.48%) |
Jul 21, 2020 | 20.03 | 20.12 | 19.84 | 20.00 | 3,206,663 | +0.44(+2.24%) |
Jul 20, 2020 | 19.44 | 19.63 | 19.39 | 19.56 | 2,796,874 | +0.02(+0.08%) |
Jul 17, 2020 | 19.72 | 19.74 | 19.51 | 19.55 | 3,447,559 | -0.41(-2.07%) |
Jul 16, 2020 | 19.97 | 20.13 | 19.92 | 19.96 | 3,225,678 | -0.13(-0.66%) |
Jul 15, 2020 | 20.08 | 20.20 | 20.00 | 20.09 | 4,041,880 | +0.26(+1.34%) |
Jul 14, 2020 | 19.69 | 19.88 | 19.63 | 19.83 | 4,507,200 | +0.05(+0.25%) |
Jul 13, 2020 | 19.86 | 19.94 | 19.69 | 19.78 | 3,930,439 | +0.01(+0.04%) |
Jul 10, 2020 | 19.51 | 19.80 | 19.51 | 19.77 | 4,251,290 | +0.30(+1.53%) |
Jul 09, 2020 | 19.76 | 19.77 | 19.40 | 19.47 | 4,996,530 | -0.47(-2.37%) |
Jul 08, 2020 | 19.86 | 19.98 | 19.80 | 19.94 | 7,450,382 | -0.42(-2.07%) |
Jul 07, 2020 | 20.52 | 20.64 | 20.33 | 20.37 | 4,556,949 | -0.86(-4.06%) |
Jul 06, 2020 | 20.90 | 21.23 | 20.88 | 21.23 | 5,810,200 | +1.14(+5.69%) |
Jul 02, 2020 | 19.98 | 20.18 | 19.89 | 20.08 | 5,484,908 | +0.88(+4.57%) |
Jul 01, 2020 | 19.20 | 19.38 | 19.13 | 19.21 | 4,450,672 | -0.11(-0.56%) |
Jun 30, 2020 | 19.19 | 19.40 | 19.14 | 19.31 | 5,232,431 | -0.22(-1.10%) |
Jun 29, 2020 | 19.47 | 19.64 | 19.41 | 19.53 | 3,425,087 | +0.19(+0.98%) |
Jun 26, 2020 | 19.79 | 19.79 | 19.31 | 19.34 | 4,711,133 | -0.58(-2.91%) |
Jun 25, 2020 | 19.59 | 19.93 | 19.51 | 19.92 | 4,679,035 | +0.45(+2.30%) |
Jun 24, 2020 | 19.79 | 19.79 | 19.42 | 19.47 | 4,589,745 | -0.51(-2.57%) |
Jun 23, 2020 | 20.04 | 20.14 | 19.92 | 19.99 | 4,219,282 | +0.38(+1.94%) |
Jun 22, 2020 | 19.61 | 19.74 | 19.54 | 19.60 | 4,428,458 | -0.31(-1.58%) |
Jun 19, 2020 | 20.11 | 20.12 | 19.79 | 19.92 | 4,382,466 | +0.30(+1.52%) |
Jun 18, 2020 | 19.52 | 19.64 | 19.46 | 19.62 | 4,008,237 | -0.17(-0.88%) |
Jun 17, 2020 | 19.88 | 19.89 | 19.72 | 19.79 | 5,046,450 | -0.19(-0.95%) |
Jun 16, 2020 | 20.30 | 20.35 | 19.77 | 19.99 | 5,738,691 | +0.26(+1.34%) |
Jun 15, 2020 | 19.36 | 19.79 | 19.27 | 19.72 | 5,191,706 | -0.13(-0.67%) |
Jun 12, 2020 | 19.90 | 20.05 | 19.46 | 19.85 | 6,096,946 | +0.38(+1.96%) |
Jun 11, 2020 | 19.86 | 19.98 | 19.39 | 19.47 | 7,870,030 | -1.47(-7.00%) |
Jun 10, 2020 | 21.24 | 21.29 | 20.86 | 20.94 | 5,945,743 | -0.38(-1.79%) |
Jun 09, 2020 | 21.21 | 21.43 | 21.14 | 21.32 | 5,820,330 | -0.76(-3.45%) |
Jun 08, 2020 | 22.10 | 22.15 | 21.65 | 22.08 | 7,442,173 | +0.10(+0.45%) |
Jun 05, 2020 | 22.36 | 22.39 | 21.95 | 21.98 | 12,050,515 | +1.16(+5.57%) |
Jun 04, 2020 | 20.59 | 20.89 | 20.51 | 20.82 | 5,439,073 | -0.09(-0.44%) |
Jun 03, 2020 | 20.69 | 20.99 | 20.68 | 20.91 | 10,012,483 | +0.92(+4.60%) |
Jun 02, 2020 | 19.99 | 20.08 | 19.84 | 19.99 | 6,363,231 | +0.27(+1.39%) |