Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.83 | 17.86 | 17.43 | 17.45 | 9,317,235 | -0.38(-2.11%) |
Aug 28, 2020 | 17.79 | 17.90 | 17.63 | 17.82 | 9,443,097 | +0.20(+1.14%) |
Aug 27, 2020 | 17.94 | 17.96 | 17.54 | 17.62 | 12,260,824 | -0.20(-1.12%) |
Aug 26, 2020 | 17.92 | 18.00 | 17.77 | 17.82 | 8,817,411 | -0.20(-1.11%) |
Aug 25, 2020 | 18.50 | 18.52 | 17.93 | 18.02 | 12,937,054 | -0.24(-1.32%) |
Aug 24, 2020 | 18.34 | 18.49 | 18.16 | 18.26 | 15,933,955 | +0.38(+2.10%) |
Aug 21, 2020 | 18.07 | 18.10 | 17.81 | 17.89 | 14,451,889 | -0.42(-2.28%) |
Aug 20, 2020 | 18.34 | 18.41 | 18.21 | 18.31 | 11,512,317 | -0.23(-1.26%) |
Aug 19, 2020 | 18.61 | 18.82 | 18.48 | 18.54 | 9,024,191 | -0.10(-0.54%) |
Aug 18, 2020 | 18.79 | 19.06 | 18.61 | 18.64 | 14,426,356 | -0.33(-1.71%) |
Aug 17, 2020 | 19.19 | 19.24 | 18.79 | 18.96 | 14,734,004 | -0.20(-1.04%) |
Aug 14, 2020 | 19.22 | 19.37 | 19.04 | 19.16 | 12,360,634 | -0.38(-1.96%) |
Aug 13, 2020 | 20.02 | 20.04 | 19.50 | 19.55 | 12,225,443 | -0.41(-2.07%) |
Aug 12, 2020 | 20.13 | 20.25 | 19.90 | 19.96 | 12,488,627 | +0.37(+1.89%) |
Aug 11, 2020 | 19.94 | 20.03 | 19.51 | 19.59 | 14,016,006 | +0.25(+1.32%) |
Aug 10, 2020 | 19.20 | 19.34 | 19.13 | 19.34 | 15,287,614 | +0.43(+2.26%) |
Aug 07, 2020 | 18.61 | 18.91 | 18.54 | 18.91 | 12,915,684 | -0.23(-1.20%) |
Aug 06, 2020 | 19.24 | 19.47 | 19.10 | 19.14 | 14,747,595 | -0.57(-2.88%) |
Aug 05, 2020 | 20.17 | 20.18 | 19.57 | 19.71 | 18,339,566 | +0.17(+0.88%) |
Aug 04, 2020 | 19.23 | 19.75 | 19.07 | 19.53 | 34,026,768 | +1.36(+7.47%) |
Aug 03, 2020 | 18.08 | 18.25 | 17.97 | 18.18 | 14,316,245 | +0.04(+0.23%) |
Jul 31, 2020 | 18.26 | 18.33 | 17.90 | 18.13 | 13,538,930 | -0.33(-1.78%) |
Jul 30, 2020 | 18.76 | 18.84 | 18.29 | 18.46 | 12,569,772 | -0.64(-3.36%) |
Jul 29, 2020 | 18.89 | 19.11 | 18.80 | 19.11 | 8,084,772 | +0.33(+1.75%) |
Jul 28, 2020 | 18.88 | 19.08 | 18.77 | 18.78 | 12,991,809 | -0.26(-1.38%) |
Jul 27, 2020 | 18.92 | 19.04 | 18.78 | 19.04 | 8,878,636 | +0.17(+0.92%) |
Jul 24, 2020 | 18.91 | 19.14 | 18.85 | 18.87 | 13,269,238 | -0.24(-1.25%) |
Jul 23, 2020 | 19.01 | 19.19 | 18.94 | 19.11 | 11,022,526 | -0.19(-0.98%) |
Jul 22, 2020 | 19.43 | 19.46 | 19.13 | 19.29 | 9,940,068 | -0.53(-2.66%) |
Jul 21, 2020 | 19.26 | 20.14 | 19.21 | 19.82 | 16,544,661 | +0.95(+5.01%) |
Jul 20, 2020 | 19.11 | 19.27 | 18.86 | 18.87 | 9,280,899 | -0.26(-1.33%) |
Jul 17, 2020 | 19.48 | 19.50 | 19.10 | 19.13 | 10,983,966 | -0.39(-1.98%) |
Jul 16, 2020 | 19.53 | 19.75 | 19.42 | 19.52 | 10,117,899 | -0.07(-0.38%) |
Jul 15, 2020 | 19.49 | 19.63 | 19.34 | 19.59 | 13,049,810 | +0.44(+2.28%) |
Jul 14, 2020 | 18.52 | 19.18 | 18.45 | 19.15 | 11,391,503 | +0.67(+3.65%) |
Jul 13, 2020 | 18.64 | 18.83 | 18.43 | 18.48 | 12,568,369 | +0.00(+0.00%) |
Jul 10, 2020 | 18.15 | 18.50 | 18.13 | 18.48 | 15,607,866 | +0.34(+1.86%) |
Jul 09, 2020 | 18.84 | 18.89 | 18.12 | 18.14 | 15,612,498 | -0.91(-4.79%) |
Jul 08, 2020 | 18.94 | 19.22 | 18.84 | 19.06 | 8,425,882 | +0.12(+0.61%) |
Jul 07, 2020 | 19.29 | 19.33 | 18.93 | 18.94 | 7,751,461 | -0.51(-2.62%) |
Jul 06, 2020 | 19.48 | 19.69 | 19.29 | 19.45 | 8,870,868 | +0.19(+0.98%) |
Jul 02, 2020 | 19.45 | 19.63 | 19.15 | 19.26 | 7,908,333 | +0.16(+0.86%) |
Jul 01, 2020 | 19.20 | 19.45 | 19.07 | 19.10 | 9,283,552 | -0.09(-0.47%) |
Jun 30, 2020 | 18.90 | 19.26 | 18.69 | 19.19 | 12,492,169 | -0.13(-0.68%) |
Jun 29, 2020 | 19.19 | 19.46 | 19.04 | 19.32 | 12,962,713 | +0.59(+3.16%) |
Jun 26, 2020 | 19.24 | 19.27 | 18.65 | 18.73 | 11,142,815 | -0.61(-3.15%) |
Jun 25, 2020 | 18.91 | 19.34 | 18.82 | 19.34 | 9,437,456 | +0.30(+1.56%) |
Jun 24, 2020 | 19.55 | 19.55 | 18.93 | 19.04 | 11,406,902 | -0.85(-4.26%) |
Jun 23, 2020 | 20.10 | 20.13 | 19.84 | 19.89 | 10,986,779 | +0.25(+1.26%) |
Jun 22, 2020 | 19.50 | 19.75 | 19.40 | 19.64 | 10,869,510 | +0.16(+0.85%) |
Jun 19, 2020 | 19.92 | 19.96 | 19.38 | 19.48 | 12,381,406 | -0.02(-0.08%) |
Jun 18, 2020 | 19.29 | 19.61 | 19.15 | 19.49 | 10,735,715 | -0.01(-0.04%) |
Jun 17, 2020 | 20.08 | 20.13 | 19.50 | 19.50 | 14,744,434 | -0.70(-3.46%) |
Jun 16, 2020 | 20.54 | 20.73 | 19.92 | 20.20 | 17,437,020 | +0.16(+0.78%) |
Jun 15, 2020 | 19.31 | 20.23 | 19.11 | 20.04 | 15,478,811 | -0.32(-1.58%) |
Jun 12, 2020 | 20.57 | 20.77 | 19.92 | 20.36 | 14,250,412 | +0.56(+2.83%) |
Jun 11, 2020 | 20.64 | 20.89 | 19.77 | 19.80 | 17,952,120 | -1.90(-8.76%) |
Jun 10, 2020 | 22.12 | 22.21 | 21.62 | 21.71 | 11,807,995 | -0.79(-3.51%) |
Jun 09, 2020 | 22.66 | 22.71 | 22.24 | 22.50 | 14,461,685 | -0.86(-3.66%) |
Jun 08, 2020 | 23.41 | 23.51 | 22.92 | 23.35 | 16,397,259 | +0.55(+2.42%) |
Jun 05, 2020 | 22.42 | 22.99 | 22.42 | 22.80 | 22,358,796 | +1.66(+7.86%) |
Jun 04, 2020 | 21.09 | 21.26 | 20.78 | 21.14 | 10,510,327 | -0.17(-0.81%) |
Jun 03, 2020 | 21.12 | 21.39 | 21.02 | 21.31 | 14,967,299 | +0.78(+3.81%) |
Jun 02, 2020 | 20.34 | 20.56 | 20.25 | 20.53 | 15,900,995 | +0.91(+4.66%) |