Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.87 | 17.90 | 17.50 | 17.64 | 3,339,219 | -0.23(-1.27%) |
Aug 28, 2020 | 18.02 | 18.02 | 17.64 | 17.86 | 2,389,068 | -0.02(-0.09%) |
Aug 27, 2020 | 17.86 | 18.07 | 17.66 | 17.88 | 2,846,374 | +0.04(+0.23%) |
Aug 26, 2020 | 17.92 | 17.95 | 17.73 | 17.84 | 2,274,529 | -0.13(-0.75%) |
Aug 25, 2020 | 18.23 | 18.32 | 17.92 | 17.97 | 1,455,403 | -0.09(-0.51%) |
Aug 24, 2020 | 17.62 | 18.07 | 17.54 | 18.06 | 2,975,624 | +0.49(+2.76%) |
Aug 21, 2020 | 17.69 | 17.85 | 17.41 | 17.58 | 3,338,224 | -0.15(-0.85%) |
Aug 20, 2020 | 17.96 | 18.06 | 17.73 | 17.73 | 2,457,965 | -0.42(-2.31%) |
Aug 19, 2020 | 18.16 | 18.41 | 18.06 | 18.15 | 2,208,287 | -0.04(-0.23%) |
Aug 18, 2020 | 18.26 | 18.45 | 18.16 | 18.19 | 2,545,347 | -0.07(-0.37%) |
Aug 17, 2020 | 18.34 | 18.47 | 18.06 | 18.26 | 2,431,713 | -0.13(-0.68%) |
Aug 14, 2020 | 18.22 | 18.48 | 18.01 | 18.38 | 1,926,610 | +0.06(+0.32%) |
Aug 13, 2020 | 18.27 | 18.61 | 18.15 | 18.32 | 2,425,635 | -0.11(-0.59%) |
Aug 12, 2020 | 19.28 | 19.50 | 18.25 | 18.43 | 4,204,167 | -0.55(-2.91%) |
Aug 11, 2020 | 19.02 | 19.48 | 18.89 | 18.99 | 4,730,833 | +0.24(+1.30%) |
Aug 10, 2020 | 18.77 | 18.82 | 18.51 | 18.74 | 2,800,898 | +0.06(+0.31%) |
Aug 07, 2020 | 18.16 | 18.74 | 18.11 | 18.68 | 2,518,026 | +0.39(+2.11%) |
Aug 06, 2020 | 18.47 | 18.62 | 18.26 | 18.30 | 2,822,291 | -0.28(-1.49%) |
Aug 05, 2020 | 17.90 | 18.63 | 17.90 | 18.58 | 3,820,282 | +0.81(+4.57%) |
Aug 04, 2020 | 17.84 | 18.01 | 17.63 | 17.76 | 2,802,101 | -0.22(-1.21%) |
Aug 03, 2020 | 17.63 | 18.10 | 17.51 | 17.98 | 3,715,018 | +0.35(+2.00%) |
Jul 31, 2020 | 17.27 | 17.64 | 17.17 | 17.63 | 16,029,135 | +0.32(+1.84%) |
Jul 30, 2020 | 17.33 | 17.47 | 17.14 | 17.31 | 4,016,442 | -0.38(-2.13%) |
Jul 29, 2020 | 17.39 | 17.74 | 17.20 | 17.69 | 6,499,049 | +0.47(+2.72%) |
Jul 28, 2020 | 17.39 | 17.41 | 16.57 | 17.22 | 8,636,953 | -0.39(-2.19%) |
Jul 27, 2020 | 17.13 | 17.73 | 17.10 | 17.60 | 4,993,034 | +0.35(+2.04%) |
Jul 24, 2020 | 17.48 | 17.67 | 17.21 | 17.25 | 3,584,319 | -0.17(-0.96%) |
Jul 23, 2020 | 17.38 | 17.57 | 17.14 | 17.42 | 4,843,244 | -0.09(-0.53%) |
Jul 22, 2020 | 17.74 | 17.86 | 17.40 | 17.51 | 3,451,806 | -0.29(-1.65%) |
Jul 21, 2020 | 17.20 | 17.80 | 17.18 | 17.80 | 4,570,028 | +0.72(+4.22%) |
Jul 20, 2020 | 17.48 | 17.50 | 17.00 | 17.08 | 4,323,987 | -0.54(-3.09%) |
Jul 17, 2020 | 17.91 | 18.10 | 17.57 | 17.63 | 2,557,669 | -0.22(-1.22%) |
Jul 16, 2020 | 17.84 | 18.29 | 17.70 | 17.85 | 2,030,887 | -0.18(-0.98%) |
Jul 15, 2020 | 17.85 | 18.07 | 17.47 | 18.02 | 2,947,224 | +0.64(+3.66%) |
Jul 14, 2020 | 17.21 | 17.46 | 17.03 | 17.39 | 2,620,746 | +0.14(+0.83%) |
Jul 13, 2020 | 17.63 | 17.69 | 17.17 | 17.24 | 4,394,554 | -0.20(-1.14%) |
Jul 10, 2020 | 16.76 | 17.49 | 16.75 | 17.44 | 5,081,768 | +0.69(+4.09%) |
Jul 09, 2020 | 17.38 | 17.45 | 16.69 | 16.76 | 3,370,086 | -0.71(-4.07%) |
Jul 08, 2020 | 17.16 | 17.55 | 17.05 | 17.47 | 3,244,286 | +0.38(+2.23%) |
Jul 07, 2020 | 17.05 | 17.29 | 17.01 | 17.09 | 3,351,564 | -0.21(-1.24%) |
Jul 06, 2020 | 17.31 | 17.57 | 17.17 | 17.30 | 2,801,870 | +0.45(+2.70%) |
Jul 02, 2020 | 17.15 | 17.36 | 16.79 | 16.85 | 3,096,385 | +0.15(+0.89%) |
Jul 01, 2020 | 17.37 | 17.37 | 16.68 | 16.70 | 3,628,172 | -0.64(-3.67%) |
Jun 30, 2020 | 16.78 | 17.44 | 16.76 | 17.33 | 6,867,218 | +0.44(+2.59%) |
Jun 29, 2020 | 16.78 | 16.95 | 16.64 | 16.90 | 3,970,301 | +0.33(+2.00%) |
Jun 26, 2020 | 17.14 | 17.19 | 16.45 | 16.57 | 4,806,075 | -0.86(-4.93%) |
Jun 25, 2020 | 17.15 | 17.60 | 16.96 | 17.43 | 3,219,230 | +0.21(+1.25%) |
Jun 24, 2020 | 17.77 | 17.77 | 17.14 | 17.21 | 5,101,274 | -0.60(-3.39%) |
Jun 23, 2020 | 18.25 | 18.30 | 17.79 | 17.81 | 4,397,499 | -0.12(-0.65%) |
Jun 22, 2020 | 18.01 | 18.24 | 17.86 | 17.93 | 3,177,633 | -0.21(-1.18%) |
Jun 19, 2020 | 19.07 | 19.07 | 18.14 | 18.14 | 16,653,051 | -0.50(-2.70%) |
Jun 18, 2020 | 18.38 | 19.00 | 18.24 | 18.65 | 3,870,935 | +0.05(+0.27%) |
Jun 17, 2020 | 18.58 | 19.00 | 18.43 | 18.60 | 2,756,235 | +0.01(+0.04%) |
Jun 16, 2020 | 19.14 | 19.14 | 18.29 | 18.59 | 3,963,200 | +0.21(+1.17%) |
Jun 15, 2020 | 17.57 | 18.73 | 17.37 | 18.38 | 5,350,101 | +0.36(+2.02%) |
Jun 12, 2020 | 17.98 | 18.13 | 17.44 | 18.01 | 4,473,403 | +0.78(+4.51%) |
Jun 11, 2020 | 17.43 | 18.01 | 17.16 | 17.24 | 4,169,638 | -1.40(-7.50%) |
Jun 10, 2020 | 19.58 | 19.58 | 18.48 | 18.63 | 4,361,754 | -0.92(-4.69%) |
Jun 09, 2020 | 19.42 | 19.66 | 18.91 | 19.55 | 4,486,414 | -0.48(-2.39%) |
Jun 08, 2020 | 19.09 | 20.11 | 19.09 | 20.03 | 7,843,312 | +1.26(+6.74%) |
Jun 05, 2020 | 19.00 | 19.57 | 18.64 | 18.76 | 5,004,226 | +0.92(+5.14%) |
Jun 04, 2020 | 17.31 | 17.86 | 16.95 | 17.85 | 4,003,914 | +0.41(+2.37%) |
Jun 03, 2020 | 16.68 | 17.58 | 16.65 | 17.43 | 5,517,234 | +1.07(+6.52%) |
Jun 02, 2020 | 16.19 | 16.63 | 16.19 | 16.37 | 3,906,623 | +0.26(+1.59%) |