Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.57 | 17.89 | 17.34 | 17.34 | 20,894,402 | -0.27(-1.51%) |
Aug 28, 2020 | 17.10 | 17.90 | 16.72 | 17.61 | 25,482,742 | +1.02(+6.15%) |
Aug 27, 2020 | 16.41 | 16.73 | 16.28 | 16.59 | 16,368,856 | +0.33(+2.02%) |
Aug 26, 2020 | 16.41 | 16.48 | 16.24 | 16.26 | 11,787,918 | -0.10(-0.60%) |
Aug 25, 2020 | 16.61 | 16.68 | 16.24 | 16.36 | 8,413,982 | -0.19(-1.13%) |
Aug 24, 2020 | 16.34 | 16.71 | 16.34 | 16.55 | 6,387,966 | +0.37(+2.30%) |
Aug 21, 2020 | 16.07 | 16.24 | 15.92 | 16.17 | 8,424,250 | +0.07(+0.44%) |
Aug 20, 2020 | 15.97 | 16.16 | 15.94 | 16.10 | 6,610,898 | +0.01(+0.06%) |
Aug 19, 2020 | 16.24 | 16.40 | 16.05 | 16.09 | 6,984,954 | -0.09(-0.55%) |
Aug 18, 2020 | 15.92 | 16.21 | 15.80 | 16.18 | 9,330,697 | +0.26(+1.62%) |
Aug 17, 2020 | 16.18 | 16.26 | 15.88 | 15.92 | 14,559,069 | -0.20(-1.27%) |
Aug 14, 2020 | 16.22 | 16.28 | 16.00 | 16.13 | 12,988,391 | -0.18(-1.09%) |
Aug 13, 2020 | 16.46 | 16.61 | 16.28 | 16.31 | 10,441,171 | -0.37(-2.23%) |
Aug 12, 2020 | 16.69 | 16.73 | 16.32 | 16.68 | 10,293,781 | +0.20(+1.24%) |
Aug 11, 2020 | 16.86 | 17.24 | 16.39 | 16.47 | 11,941,251 | -0.36(-2.16%) |
Aug 10, 2020 | 16.41 | 16.89 | 16.40 | 16.84 | 9,509,152 | +0.45(+2.76%) |
Aug 07, 2020 | 16.18 | 16.39 | 16.11 | 16.39 | 7,786,158 | +0.18(+1.10%) |
Aug 06, 2020 | 15.84 | 16.29 | 15.82 | 16.21 | 9,318,445 | +0.27(+1.67%) |
Aug 05, 2020 | 16.01 | 16.16 | 15.86 | 15.94 | 11,077,176 | +0.07(+0.45%) |
Aug 04, 2020 | 15.78 | 15.99 | 15.69 | 15.87 | 9,803,103 | +0.11(+0.68%) |
Aug 03, 2020 | 15.61 | 15.86 | 15.42 | 15.77 | 8,582,564 | +0.17(+1.08%) |
Jul 31, 2020 | 15.33 | 15.64 | 15.22 | 15.60 | 16,466,276 | +0.30(+1.97%) |
Jul 30, 2020 | 15.00 | 15.35 | 14.84 | 15.29 | 10,074,045 | +0.14(+0.94%) |
Jul 29, 2020 | 14.91 | 15.27 | 14.88 | 15.15 | 13,893,036 | +0.34(+2.28%) |
Jul 28, 2020 | 15.77 | 15.85 | 14.78 | 14.82 | 22,434,500 | -0.98(-6.23%) |
Jul 27, 2020 | 15.61 | 15.85 | 15.49 | 15.80 | 10,626,219 | +0.27(+1.77%) |
Jul 24, 2020 | 15.55 | 15.66 | 15.37 | 15.53 | 9,039,234 | -0.14(-0.91%) |
Jul 23, 2020 | 15.70 | 15.91 | 15.55 | 15.67 | 8,207,094 | -0.06(-0.39%) |
Jul 22, 2020 | 15.44 | 15.79 | 15.36 | 15.73 | 9,562,222 | +0.22(+1.43%) |
Jul 21, 2020 | 15.85 | 16.00 | 15.49 | 15.51 | 11,314,981 | -0.15(-0.96%) |
Jul 20, 2020 | 15.45 | 15.71 | 15.32 | 15.66 | 9,435,642 | +0.09(+0.57%) |
Jul 17, 2020 | 15.92 | 15.97 | 15.44 | 15.57 | 15,867,297 | -0.25(-1.57%) |
Jul 16, 2020 | 15.74 | 15.94 | 15.67 | 15.82 | 9,377,201 | +0.04(+0.22%) |
Jul 15, 2020 | 15.95 | 16.29 | 15.66 | 15.78 | 16,767,643 | +0.00(+0.00%) |
Jul 14, 2020 | 15.15 | 15.82 | 15.02 | 15.78 | 16,792,718 | +0.63(+4.16%) |
Jul 13, 2020 | 15.23 | 15.62 | 15.05 | 15.15 | 12,014,552 | +0.08(+0.53%) |
Jul 10, 2020 | 14.59 | 15.14 | 14.56 | 15.07 | 12,658,242 | +0.51(+3.53%) |
Jul 09, 2020 | 14.82 | 14.85 | 14.21 | 14.56 | 14,082,342 | -0.30(-2.03%) |
Jul 08, 2020 | 14.97 | 14.99 | 14.57 | 14.86 | 18,482,804 | +0.11(+0.72%) |
Jul 07, 2020 | 15.34 | 15.43 | 14.69 | 14.75 | 16,194,316 | -0.74(-4.75%) |
Jul 06, 2020 | 15.39 | 15.64 | 15.37 | 15.49 | 13,017,396 | +0.35(+2.28%) |
Jul 02, 2020 | 15.29 | 15.61 | 15.07 | 15.14 | 11,460,397 | +0.06(+0.41%) |
Jul 01, 2020 | 15.45 | 15.61 | 15.01 | 15.08 | 13,257,498 | -0.38(-2.47%) |
Jun 30, 2020 | 15.18 | 15.50 | 15.06 | 15.46 | 13,871,234 | +0.27(+1.75%) |
Jun 29, 2020 | 14.82 | 15.33 | 14.62 | 15.20 | 13,814,339 | +0.46(+3.13%) |
Jun 26, 2020 | 14.45 | 14.87 | 14.26 | 14.74 | 34,071,332 | +0.21(+1.47%) |
Jun 25, 2020 | 14.28 | 14.55 | 14.18 | 14.52 | 15,223,679 | +0.15(+1.05%) |
Jun 24, 2020 | 14.81 | 14.95 | 14.35 | 14.37 | 19,916,816 | -0.72(-4.76%) |
Jun 23, 2020 | 15.20 | 15.38 | 15.06 | 15.09 | 14,109,233 | +0.07(+0.47%) |
Jun 22, 2020 | 14.79 | 15.04 | 14.55 | 15.02 | 12,280,577 | +0.13(+0.89%) |
Jun 19, 2020 | 15.29 | 15.39 | 14.82 | 14.89 | 33,167,116 | -0.12(-0.83%) |
Jun 18, 2020 | 14.75 | 15.17 | 14.70 | 15.01 | 11,622,934 | +0.09(+0.59%) |
Jun 17, 2020 | 15.38 | 15.42 | 14.88 | 14.92 | 14,002,874 | -0.38(-2.49%) |
Jun 16, 2020 | 15.44 | 15.62 | 14.87 | 15.30 | 17,192,856 | +0.34(+2.25%) |
Jun 15, 2020 | 14.04 | 15.08 | 13.90 | 14.97 | 17,642,542 | +0.52(+3.62%) |
Jun 12, 2020 | 14.43 | 14.58 | 14.10 | 14.44 | 15,342,937 | +0.55(+3.96%) |
Jun 11, 2020 | 14.27 | 14.53 | 13.80 | 13.89 | 25,864,908 | -1.09(-7.28%) |
Jun 10, 2020 | 15.40 | 15.45 | 14.90 | 14.98 | 27,319,330 | -0.54(-3.49%) |
Jun 09, 2020 | 15.56 | 15.67 | 15.29 | 15.53 | 17,323,570 | -0.44(-2.74%) |
Jun 08, 2020 | 15.50 | 16.10 | 15.47 | 15.96 | 21,543,306 | +0.67(+4.37%) |
Jun 05, 2020 | 15.11 | 15.50 | 15.05 | 15.30 | 22,161,714 | +0.83(+5.71%) |
Jun 04, 2020 | 14.48 | 14.82 | 14.34 | 14.47 | 23,757,490 | -0.34(-2.31%) |
Jun 03, 2020 | 14.19 | 14.91 | 14.10 | 14.81 | 22,063,864 | +0.94(+6.78%) |
Jun 02, 2020 | 13.39 | 13.94 | 13.19 | 13.87 | 32,170,754 | +0.58(+4.36%) |