Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.43 | 17.76 | 17.21 | 17.21 | 21,056,778 | -0.26(-1.51%) |
Aug 28, 2020 | 16.97 | 17.77 | 16.59 | 17.47 | 25,680,774 | +1.01(+6.15%) |
Aug 27, 2020 | 16.29 | 16.60 | 16.15 | 16.46 | 16,496,062 | +0.33(+2.02%) |
Aug 26, 2020 | 16.29 | 16.36 | 16.11 | 16.14 | 11,879,525 | -0.10(-0.60%) |
Aug 25, 2020 | 16.48 | 16.55 | 16.11 | 16.23 | 8,479,369 | -0.18(-1.13%) |
Aug 24, 2020 | 16.22 | 16.58 | 16.22 | 16.42 | 6,437,608 | +0.37(+2.30%) |
Aug 21, 2020 | 15.94 | 16.11 | 15.80 | 16.05 | 8,489,717 | +0.07(+0.44%) |
Aug 20, 2020 | 15.85 | 16.04 | 15.82 | 15.98 | 6,662,272 | +0.01(+0.06%) |
Aug 19, 2020 | 16.11 | 16.28 | 15.93 | 15.97 | 7,039,235 | -0.09(-0.55%) |
Aug 18, 2020 | 15.79 | 16.08 | 15.68 | 16.06 | 9,403,208 | +0.26(+1.62%) |
Aug 17, 2020 | 16.06 | 16.13 | 15.76 | 15.80 | 14,672,211 | -0.20(-1.27%) |
Aug 14, 2020 | 16.09 | 16.15 | 15.88 | 16.00 | 13,089,327 | -0.18(-1.09%) |
Aug 13, 2020 | 16.33 | 16.48 | 16.15 | 16.18 | 10,522,312 | -0.37(-2.23%) |
Aug 12, 2020 | 16.56 | 16.60 | 16.20 | 16.55 | 10,373,776 | +0.20(+1.24%) |
Aug 11, 2020 | 16.73 | 17.10 | 16.27 | 16.35 | 12,034,049 | -0.36(-2.16%) |
Aug 10, 2020 | 16.29 | 16.76 | 16.28 | 16.71 | 9,583,050 | +0.45(+2.76%) |
Aug 07, 2020 | 16.06 | 16.26 | 15.99 | 16.26 | 7,846,666 | +0.18(+1.09%) |
Aug 06, 2020 | 15.71 | 16.16 | 15.70 | 16.08 | 9,390,860 | +0.26(+1.67%) |
Aug 05, 2020 | 15.89 | 16.04 | 15.74 | 15.82 | 11,163,259 | +0.07(+0.45%) |
Aug 04, 2020 | 15.66 | 15.87 | 15.57 | 15.75 | 9,879,285 | +0.11(+0.68%) |
Aug 03, 2020 | 15.49 | 15.74 | 15.30 | 15.64 | 8,649,261 | +0.17(+1.08%) |
Jul 31, 2020 | 15.21 | 15.52 | 15.10 | 15.48 | 16,594,239 | +0.30(+1.97%) |
Jul 30, 2020 | 14.89 | 15.23 | 14.73 | 15.18 | 10,152,332 | +0.14(+0.94%) |
Jul 29, 2020 | 14.80 | 15.15 | 14.76 | 15.04 | 14,001,002 | +0.33(+2.28%) |
Jul 28, 2020 | 15.64 | 15.73 | 14.67 | 14.70 | 22,608,842 | -0.98(-6.23%) |
Jul 27, 2020 | 15.49 | 15.72 | 15.37 | 15.68 | 10,708,798 | +0.27(+1.77%) |
Jul 24, 2020 | 15.43 | 15.54 | 15.26 | 15.41 | 9,109,480 | -0.14(-0.91%) |
Jul 23, 2020 | 15.58 | 15.78 | 15.43 | 15.55 | 8,270,874 | -0.06(-0.40%) |
Jul 22, 2020 | 15.32 | 15.67 | 15.24 | 15.61 | 9,636,533 | +0.22(+1.43%) |
Jul 21, 2020 | 15.73 | 15.87 | 15.37 | 15.39 | 11,402,912 | -0.15(-0.96%) |
Jul 20, 2020 | 15.33 | 15.59 | 15.20 | 15.54 | 9,508,969 | +0.09(+0.57%) |
Jul 17, 2020 | 15.80 | 15.85 | 15.32 | 15.45 | 15,990,606 | -0.25(-1.57%) |
Jul 16, 2020 | 15.62 | 15.82 | 15.55 | 15.70 | 9,450,073 | +0.04(+0.22%) |
Jul 15, 2020 | 15.83 | 16.16 | 15.54 | 15.66 | 16,897,948 | +0.00(+0.00%) |
Jul 14, 2020 | 15.04 | 15.70 | 14.90 | 15.66 | 16,923,218 | +0.63(+4.16%) |
Jul 13, 2020 | 15.12 | 15.50 | 14.93 | 15.04 | 12,107,920 | +0.08(+0.53%) |
Jul 10, 2020 | 14.48 | 15.03 | 14.45 | 14.96 | 12,756,612 | +0.51(+3.53%) |
Jul 09, 2020 | 14.70 | 14.74 | 14.10 | 14.45 | 14,191,779 | -0.30(-2.03%) |
Jul 08, 2020 | 14.85 | 14.87 | 14.46 | 14.75 | 18,626,438 | +0.11(+0.72%) |
Jul 07, 2020 | 15.22 | 15.31 | 14.58 | 14.64 | 16,320,166 | -0.73(-4.75%) |
Jul 06, 2020 | 15.27 | 15.52 | 15.26 | 15.37 | 13,118,557 | +0.34(+2.29%) |
Jul 02, 2020 | 15.18 | 15.49 | 14.95 | 15.03 | 11,549,459 | +0.06(+0.41%) |
Jul 01, 2020 | 15.33 | 15.49 | 14.90 | 14.97 | 13,360,525 | -0.38(-2.47%) |
Jun 30, 2020 | 15.06 | 15.38 | 14.95 | 15.34 | 13,979,031 | +0.26(+1.75%) |
Jun 29, 2020 | 14.70 | 15.21 | 14.51 | 15.08 | 13,921,694 | +0.46(+3.13%) |
Jun 26, 2020 | 14.34 | 14.75 | 14.15 | 14.62 | 34,336,108 | +0.21(+1.47%) |
Jun 25, 2020 | 14.17 | 14.43 | 14.07 | 14.41 | 15,341,986 | +0.15(+1.05%) |
Jun 24, 2020 | 14.69 | 14.83 | 14.24 | 14.26 | 20,071,594 | -0.71(-4.76%) |
Jun 23, 2020 | 15.08 | 15.27 | 14.94 | 14.97 | 14,218,879 | +0.07(+0.47%) |
Jun 22, 2020 | 14.68 | 14.92 | 14.43 | 14.90 | 12,376,013 | +0.13(+0.89%) |
Jun 19, 2020 | 15.18 | 15.27 | 14.71 | 14.77 | 33,424,866 | -0.12(-0.83%) |
Jun 18, 2020 | 14.64 | 15.05 | 14.59 | 14.90 | 11,713,259 | +0.09(+0.59%) |
Jun 17, 2020 | 15.27 | 15.30 | 14.76 | 14.81 | 14,111,694 | -0.38(-2.49%) |
Jun 16, 2020 | 15.32 | 15.50 | 14.75 | 15.19 | 17,326,466 | +0.33(+2.25%) |
Jun 15, 2020 | 13.94 | 14.97 | 13.79 | 14.85 | 17,779,646 | +0.52(+3.62%) |
Jun 12, 2020 | 14.31 | 14.46 | 13.99 | 14.33 | 15,462,171 | +0.55(+3.96%) |
Jun 11, 2020 | 14.16 | 14.42 | 13.69 | 13.79 | 26,065,910 | -1.08(-7.28%) |
Jun 10, 2020 | 15.28 | 15.34 | 14.79 | 14.87 | 27,531,636 | -0.54(-3.49%) |
Jun 09, 2020 | 15.44 | 15.55 | 15.17 | 15.41 | 17,458,196 | -0.43(-2.75%) |
Jun 08, 2020 | 15.38 | 15.98 | 15.35 | 15.84 | 21,710,486 | +0.66(+4.37%) |
Jun 05, 2020 | 15.00 | 15.38 | 14.93 | 15.18 | 22,333,692 | +0.82(+5.71%) |
Jun 04, 2020 | 14.37 | 14.71 | 14.23 | 14.36 | 23,941,852 | -0.34(-2.31%) |
Jun 03, 2020 | 14.08 | 14.80 | 13.99 | 14.70 | 22,235,082 | +0.93(+6.78%) |
Jun 02, 2020 | 13.29 | 13.84 | 13.09 | 13.77 | 32,420,404 | +0.58(+4.36%) |