Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 18.12 | 18.15 | 17.74 | 17.88 | 3,293,274 | -0.23(-1.27%) |
Aug 28, 2020 | 18.27 | 18.27 | 17.88 | 18.11 | 2,356,196 | -0.02(-0.09%) |
Aug 27, 2020 | 18.10 | 18.32 | 17.90 | 18.13 | 2,807,209 | +0.04(+0.23%) |
Aug 26, 2020 | 18.17 | 18.20 | 17.98 | 18.09 | 2,243,233 | -0.14(-0.75%) |
Aug 25, 2020 | 18.49 | 18.58 | 18.17 | 18.22 | 1,435,377 | -0.09(-0.51%) |
Aug 24, 2020 | 17.87 | 18.32 | 17.78 | 18.32 | 2,934,681 | +0.49(+2.76%) |
Aug 21, 2020 | 17.93 | 18.10 | 17.65 | 17.82 | 3,292,291 | -0.15(-0.85%) |
Aug 20, 2020 | 18.21 | 18.31 | 17.98 | 17.98 | 2,424,145 | -0.42(-2.31%) |
Aug 19, 2020 | 18.41 | 18.66 | 18.31 | 18.40 | 2,177,902 | -0.04(-0.23%) |
Aug 18, 2020 | 18.51 | 18.71 | 18.42 | 18.44 | 2,510,325 | -0.07(-0.37%) |
Aug 17, 2020 | 18.60 | 18.73 | 18.31 | 18.51 | 2,398,253 | -0.13(-0.68%) |
Aug 14, 2020 | 18.48 | 18.74 | 18.27 | 18.64 | 1,900,101 | +0.06(+0.32%) |
Aug 13, 2020 | 18.52 | 18.87 | 18.40 | 18.58 | 2,392,259 | -0.11(-0.59%) |
Aug 12, 2020 | 19.55 | 19.78 | 18.50 | 18.69 | 4,146,319 | -0.56(-2.91%) |
Aug 11, 2020 | 19.28 | 19.75 | 19.16 | 19.25 | 4,665,739 | +0.25(+1.30%) |
Aug 10, 2020 | 19.03 | 19.08 | 18.77 | 19.00 | 2,762,359 | +0.06(+0.31%) |
Aug 07, 2020 | 18.42 | 19.00 | 18.37 | 18.94 | 2,483,379 | +0.39(+2.11%) |
Aug 06, 2020 | 18.72 | 18.88 | 18.52 | 18.55 | 2,783,458 | -0.28(-1.49%) |
Aug 05, 2020 | 18.15 | 18.89 | 18.15 | 18.83 | 3,767,717 | +0.82(+4.57%) |
Aug 04, 2020 | 18.09 | 18.27 | 17.87 | 18.01 | 2,763,545 | -0.22(-1.21%) |
Aug 03, 2020 | 17.87 | 18.35 | 17.76 | 18.23 | 3,663,901 | +0.36(+2.00%) |
Jul 31, 2020 | 17.51 | 17.88 | 17.41 | 17.87 | 15,808,582 | +0.32(+1.84%) |
Jul 30, 2020 | 17.57 | 17.71 | 17.38 | 17.55 | 3,961,178 | -0.38(-2.13%) |
Jul 29, 2020 | 17.64 | 17.99 | 17.44 | 17.93 | 6,409,626 | +0.48(+2.72%) |
Jul 28, 2020 | 17.63 | 17.65 | 16.80 | 17.46 | 8,518,113 | -0.39(-2.19%) |
Jul 27, 2020 | 17.37 | 17.97 | 17.34 | 17.85 | 4,924,333 | +0.36(+2.04%) |
Jul 24, 2020 | 17.72 | 17.92 | 17.45 | 17.49 | 3,535,000 | -0.17(-0.96%) |
Jul 23, 2020 | 17.62 | 17.82 | 17.38 | 17.66 | 4,776,603 | -0.09(-0.53%) |
Jul 22, 2020 | 17.99 | 18.11 | 17.65 | 17.76 | 3,404,311 | -0.30(-1.65%) |
Jul 21, 2020 | 17.44 | 18.05 | 17.42 | 18.05 | 4,507,147 | +0.73(+4.22%) |
Jul 20, 2020 | 17.72 | 17.75 | 17.24 | 17.32 | 4,264,491 | -0.55(-3.09%) |
Jul 17, 2020 | 18.16 | 18.35 | 17.82 | 17.87 | 2,522,477 | -0.22(-1.22%) |
Jul 16, 2020 | 18.09 | 18.55 | 17.95 | 18.10 | 2,002,943 | -0.18(-0.98%) |
Jul 15, 2020 | 18.10 | 18.32 | 17.71 | 18.27 | 2,906,672 | +0.65(+3.66%) |
Jul 14, 2020 | 17.45 | 17.71 | 17.26 | 17.63 | 2,584,686 | +0.14(+0.83%) |
Jul 13, 2020 | 17.88 | 17.93 | 17.41 | 17.48 | 4,334,087 | -0.20(-1.14%) |
Jul 10, 2020 | 17.00 | 17.74 | 16.99 | 17.69 | 5,011,846 | +0.70(+4.09%) |
Jul 09, 2020 | 17.62 | 17.69 | 16.92 | 16.99 | 3,323,716 | -0.72(-4.07%) |
Jul 08, 2020 | 17.40 | 17.79 | 17.29 | 17.71 | 3,199,646 | +0.39(+2.23%) |
Jul 07, 2020 | 17.29 | 17.53 | 17.25 | 17.33 | 3,305,449 | -0.22(-1.24%) |
Jul 06, 2020 | 17.55 | 17.81 | 17.41 | 17.54 | 2,763,318 | +0.46(+2.70%) |
Jul 02, 2020 | 17.39 | 17.60 | 17.02 | 17.08 | 3,053,780 | +0.15(+0.89%) |
Jul 01, 2020 | 17.61 | 17.61 | 16.91 | 16.93 | 3,578,250 | -0.65(-3.67%) |
Jun 30, 2020 | 17.01 | 17.68 | 16.99 | 17.58 | 6,772,729 | +0.44(+2.59%) |
Jun 29, 2020 | 17.01 | 17.18 | 16.87 | 17.13 | 3,915,672 | +0.34(+2.00%) |
Jun 26, 2020 | 17.38 | 17.43 | 16.68 | 16.80 | 4,739,946 | -0.87(-4.93%) |
Jun 25, 2020 | 17.39 | 17.85 | 17.20 | 17.67 | 3,174,935 | +0.22(+1.25%) |
Jun 24, 2020 | 18.02 | 18.02 | 17.38 | 17.45 | 5,031,083 | -0.61(-3.39%) |
Jun 23, 2020 | 18.51 | 18.56 | 18.03 | 18.06 | 4,336,992 | -0.12(-0.65%) |
Jun 22, 2020 | 18.26 | 18.49 | 18.10 | 18.18 | 3,133,911 | -0.22(-1.18%) |
Jun 19, 2020 | 19.34 | 19.34 | 18.40 | 18.40 | 16,423,915 | -0.51(-2.70%) |
Jun 18, 2020 | 18.63 | 19.26 | 18.50 | 18.91 | 3,817,673 | +0.05(+0.27%) |
Jun 17, 2020 | 18.84 | 19.26 | 18.68 | 18.86 | 2,718,311 | +0.01(+0.04%) |
Jun 16, 2020 | 19.40 | 19.40 | 18.55 | 18.85 | 3,908,668 | +0.22(+1.17%) |
Jun 15, 2020 | 17.81 | 18.99 | 17.61 | 18.63 | 5,276,487 | +0.37(+2.02%) |
Jun 12, 2020 | 18.23 | 18.38 | 17.69 | 18.26 | 4,411,852 | +0.79(+4.51%) |
Jun 11, 2020 | 17.67 | 18.26 | 17.40 | 17.48 | 4,112,266 | -1.42(-7.50%) |
Jun 10, 2020 | 19.86 | 19.86 | 18.74 | 18.89 | 4,301,738 | -0.93(-4.69%) |
Jun 09, 2020 | 19.69 | 19.93 | 19.18 | 19.82 | 4,424,683 | -0.49(-2.39%) |
Jun 08, 2020 | 19.35 | 20.39 | 19.35 | 20.31 | 7,735,393 | +1.28(+6.74%) |
Jun 05, 2020 | 19.27 | 19.85 | 18.90 | 19.03 | 4,935,371 | +0.93(+5.14%) |
Jun 04, 2020 | 17.55 | 18.11 | 17.19 | 18.10 | 3,948,822 | +0.42(+2.37%) |
Jun 03, 2020 | 16.91 | 17.83 | 16.88 | 17.68 | 5,441,320 | +1.08(+6.52%) |
Jun 02, 2020 | 16.42 | 16.86 | 16.42 | 16.60 | 3,852,870 | +0.26(+1.59%) |