Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 20.75 | 20.76 | 20.40 | 20.60 | 1,990,595 | -0.16(-0.75%) |
Aug 28, 2020 | 20.98 | 21.18 | 20.68 | 20.75 | 1,454,899 | -0.07(-0.34%) |
Aug 27, 2020 | 21.12 | 21.35 | 20.73 | 20.82 | 1,816,294 | -0.25(-1.17%) |
Aug 26, 2020 | 20.89 | 21.14 | 20.72 | 21.07 | 1,217,002 | +0.25(+1.20%) |
Aug 25, 2020 | 21.08 | 21.08 | 20.56 | 20.82 | 1,090,165 | -0.23(-1.10%) |
Aug 24, 2020 | 20.89 | 21.14 | 20.70 | 21.05 | 1,574,102 | +0.36(+1.73%) |
Aug 21, 2020 | 20.81 | 21.10 | 20.58 | 20.69 | 1,929,205 | -0.26(-1.23%) |
Aug 20, 2020 | 20.58 | 21.23 | 20.58 | 20.95 | 1,793,671 | +0.19(+0.90%) |
Aug 19, 2020 | 20.94 | 21.16 | 20.73 | 20.76 | 1,681,706 | -0.13(-0.62%) |
Aug 18, 2020 | 21.15 | 21.30 | 20.81 | 20.89 | 1,575,261 | -0.27(-1.30%) |
Aug 17, 2020 | 20.87 | 21.42 | 20.79 | 21.16 | 1,987,816 | +0.39(+1.85%) |
Aug 14, 2020 | 20.91 | 21.09 | 20.65 | 20.78 | 1,189,919 | -0.25(-1.17%) |
Aug 13, 2020 | 20.88 | 21.16 | 20.73 | 21.02 | 1,253,107 | +0.02(+0.08%) |
Aug 12, 2020 | 20.88 | 21.05 | 20.76 | 21.01 | 1,220,570 | +0.34(+1.64%) |
Aug 11, 2020 | 21.25 | 21.38 | 20.60 | 20.67 | 2,275,881 | -0.33(-1.55%) |
Aug 10, 2020 | 21.00 | 21.48 | 20.88 | 20.99 | 2,831,301 | +0.04(+0.20%) |
Aug 07, 2020 | 20.67 | 20.98 | 20.59 | 20.95 | 2,019,332 | +0.18(+0.86%) |
Aug 06, 2020 | 20.55 | 21.03 | 20.42 | 20.77 | 2,290,754 | +0.12(+0.56%) |
Aug 05, 2020 | 19.97 | 20.69 | 19.97 | 20.66 | 2,711,470 | +0.71(+3.56%) |
Aug 04, 2020 | 19.96 | 20.32 | 19.67 | 19.95 | 2,130,951 | -0.03(-0.14%) |
Aug 03, 2020 | 19.52 | 20.30 | 19.49 | 19.98 | 3,276,027 | +0.49(+2.50%) |
Jul 31, 2020 | 19.85 | 20.36 | 19.23 | 19.49 | 3,673,589 | -0.02(-0.09%) |
Jul 30, 2020 | 20.17 | 20.36 | 18.32 | 19.51 | 8,151,157 | +0.67(+3.58%) |
Jul 29, 2020 | 18.30 | 18.85 | 18.11 | 18.83 | 3,583,105 | +0.81(+4.50%) |
Jul 28, 2020 | 18.24 | 18.46 | 17.97 | 18.02 | 1,799,672 | -0.24(-1.33%) |
Jul 27, 2020 | 17.73 | 18.30 | 17.70 | 18.27 | 2,066,172 | +0.57(+3.24%) |
Jul 24, 2020 | 17.96 | 18.02 | 17.39 | 17.69 | 3,428,545 | -0.31(-1.71%) |
Jul 23, 2020 | 18.05 | 18.23 | 17.53 | 18.00 | 2,801,987 | -0.08(-0.47%) |
Jul 22, 2020 | 17.64 | 18.15 | 17.64 | 18.08 | 2,055,420 | +0.32(+1.79%) |
Jul 21, 2020 | 17.85 | 18.27 | 17.67 | 17.77 | 1,954,017 | +0.02(+0.14%) |
Jul 20, 2020 | 18.10 | 18.20 | 17.50 | 17.74 | 2,455,585 | -0.51(-2.77%) |
Jul 17, 2020 | 18.30 | 18.49 | 18.04 | 18.25 | 2,118,595 | -0.00(-0.01%) |
Jul 16, 2020 | 18.59 | 18.59 | 18.15 | 18.25 | 2,398,876 | -0.45(-2.38%) |
Jul 15, 2020 | 18.42 | 18.82 | 18.20 | 18.70 | 2,053,945 | +0.81(+4.55%) |
Jul 14, 2020 | 17.37 | 17.92 | 16.86 | 17.88 | 2,444,683 | +0.54(+3.10%) |
Jul 13, 2020 | 17.90 | 18.00 | 17.29 | 17.35 | 2,351,545 | -0.29(-1.67%) |
Jul 10, 2020 | 17.12 | 17.74 | 16.95 | 17.64 | 2,360,732 | +0.56(+3.26%) |
Jul 09, 2020 | 17.46 | 17.51 | 16.57 | 17.08 | 2,518,965 | -0.45(-2.54%) |
Jul 08, 2020 | 17.28 | 17.61 | 17.06 | 17.53 | 2,241,703 | +0.33(+1.95%) |
Jul 07, 2020 | 17.37 | 17.51 | 17.09 | 17.19 | 2,193,616 | -0.49(-2.76%) |
Jul 06, 2020 | 17.69 | 17.88 | 17.12 | 17.68 | 3,110,913 | +0.58(+3.39%) |
Jul 02, 2020 | 17.82 | 17.97 | 17.06 | 17.10 | 2,104,059 | -0.31(-1.78%) |
Jul 01, 2020 | 17.36 | 17.60 | 17.12 | 17.41 | 2,150,742 | +0.09(+0.51%) |
Jun 30, 2020 | 17.37 | 17.62 | 17.19 | 17.32 | 2,431,721 | -0.04(-0.21%) |
Jun 29, 2020 | 16.63 | 17.37 | 16.22 | 17.36 | 2,667,599 | +0.93(+5.69%) |
Jun 26, 2020 | 16.83 | 16.97 | 16.30 | 16.43 | 3,256,183 | -0.49(-2.88%) |
Jun 25, 2020 | 17.03 | 17.44 | 16.58 | 16.91 | 2,646,172 | -0.28(-1.62%) |
Jun 24, 2020 | 17.42 | 17.58 | 16.51 | 17.19 | 2,395,728 | -0.38(-2.16%) |
Jun 23, 2020 | 17.50 | 17.83 | 17.17 | 17.57 | 1,734,278 | +0.37(+2.17%) |
Jun 22, 2020 | 17.31 | 17.69 | 16.83 | 17.20 | 6,043,883 | -0.24(-1.35%) |
Jun 19, 2020 | 17.85 | 18.14 | 17.16 | 17.43 | 4,669,965 | -0.21(-1.21%) |
Jun 18, 2020 | 18.03 | 18.20 | 17.35 | 17.65 | 3,965,437 | -0.44(-2.45%) |
Jun 17, 2020 | 18.06 | 18.53 | 17.63 | 18.09 | 5,849,118 | +0.88(+5.11%) |
Jun 16, 2020 | 17.04 | 17.39 | 16.60 | 17.21 | 2,772,125 | +1.12(+6.96%) |
Jun 15, 2020 | 14.90 | 16.21 | 14.74 | 16.09 | 3,212,266 | +0.37(+2.36%) |
Jun 12, 2020 | 16.49 | 16.67 | 14.97 | 15.72 | 6,526,487 | +0.09(+0.59%) |
Jun 11, 2020 | 15.45 | 16.24 | 15.02 | 15.63 | 5,117,291 | -1.42(-8.34%) |
Jun 10, 2020 | 17.98 | 17.98 | 17.01 | 17.05 | 3,379,482 | -1.00(-5.52%) |
Jun 09, 2020 | 17.58 | 18.33 | 17.30 | 18.05 | 3,689,342 | +0.12(+0.67%) |
Jun 08, 2020 | 17.82 | 18.25 | 17.56 | 17.93 | 3,918,662 | +0.69(+3.99%) |
Jun 05, 2020 | 17.59 | 18.51 | 17.11 | 17.24 | 5,873,174 | +0.61(+3.68%) |
Jun 04, 2020 | 16.65 | 16.91 | 16.34 | 16.63 | 2,650,529 | +0.02(+0.10%) |
Jun 03, 2020 | 16.40 | 16.83 | 16.40 | 16.61 | 3,291,328 | +0.52(+3.22%) |
Jun 02, 2020 | 16.01 | 16.37 | 15.95 | 16.10 | 2,548,935 | +0.23(+1.43%) |