Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 18.70 | 18.70 | 18.37 | 18.40 | 1,323,290 | -0.28(-1.48%) |
Aug 28, 2020 | 18.44 | 18.70 | 18.27 | 18.68 | 924,594 | +0.43(+2.34%) |
Aug 27, 2020 | 18.70 | 18.78 | 17.98 | 18.25 | 1,076,526 | -0.37(-2.01%) |
Aug 26, 2020 | 18.36 | 18.96 | 18.36 | 18.62 | 1,000,644 | +0.29(+1.60%) |
Aug 25, 2020 | 18.44 | 18.77 | 18.08 | 18.33 | 1,230,597 | +0.02(+0.10%) |
Aug 24, 2020 | 17.91 | 18.34 | 17.72 | 18.31 | 982,647 | +0.70(+4.00%) |
Aug 21, 2020 | 18.17 | 18.31 | 17.48 | 17.61 | 1,431,633 | -0.77(-4.17%) |
Aug 20, 2020 | 18.18 | 18.53 | 18.11 | 18.37 | 766,089 | -0.12(-0.63%) |
Aug 19, 2020 | 18.43 | 18.76 | 18.35 | 18.49 | 851,656 | +0.02(+0.10%) |
Aug 18, 2020 | 18.48 | 18.77 | 18.44 | 18.47 | 1,198,228 | -0.10(-0.53%) |
Aug 17, 2020 | 18.83 | 19.01 | 18.41 | 18.57 | 1,418,401 | -0.11(-0.57%) |
Aug 14, 2020 | 18.58 | 19.08 | 18.52 | 18.68 | 1,482,943 | -0.11(-0.57%) |
Aug 13, 2020 | 18.90 | 18.99 | 18.64 | 18.78 | 1,191,276 | -0.18(-0.97%) |
Aug 12, 2020 | 18.78 | 19.22 | 18.45 | 18.97 | 2,102,273 | +0.58(+3.16%) |
Aug 11, 2020 | 18.43 | 18.96 | 18.22 | 18.39 | 2,568,039 | +0.27(+1.51%) |
Aug 10, 2020 | 17.60 | 18.19 | 17.53 | 18.12 | 1,920,527 | +0.62(+3.52%) |
Aug 07, 2020 | 17.62 | 17.69 | 17.28 | 17.50 | 1,799,081 | -0.36(-2.02%) |
Aug 06, 2020 | 18.26 | 18.31 | 17.39 | 17.86 | 2,269,214 | -0.44(-2.40%) |
Aug 05, 2020 | 17.53 | 18.74 | 17.53 | 18.30 | 3,270,521 | +0.97(+5.59%) |
Aug 04, 2020 | 16.87 | 17.40 | 16.85 | 17.33 | 2,163,413 | +0.39(+2.29%) |
Aug 03, 2020 | 16.57 | 17.37 | 16.41 | 16.94 | 2,193,511 | +0.63(+3.89%) |
Jul 31, 2020 | 15.97 | 16.81 | 15.79 | 16.31 | 3,181,680 | +0.47(+2.94%) |
Jul 30, 2020 | 15.97 | 16.07 | 15.54 | 15.84 | 2,332,400 | -0.52(-3.17%) |
Jul 29, 2020 | 16.05 | 16.44 | 15.95 | 16.36 | 1,738,757 | +0.44(+2.76%) |
Jul 28, 2020 | 16.06 | 16.20 | 15.57 | 15.92 | 2,283,850 | -0.27(-1.68%) |
Jul 27, 2020 | 14.94 | 16.26 | 14.83 | 16.20 | 2,350,541 | +1.14(+7.60%) |
Jul 24, 2020 | 15.03 | 15.24 | 14.92 | 15.05 | 1,185,603 | +0.05(+0.35%) |
Jul 23, 2020 | 14.73 | 15.07 | 14.72 | 15.00 | 1,511,476 | +0.18(+1.19%) |
Jul 22, 2020 | 14.61 | 14.86 | 14.51 | 14.82 | 1,080,586 | +0.14(+0.96%) |
Jul 21, 2020 | 14.30 | 15.03 | 14.29 | 14.68 | 1,556,829 | +0.55(+3.93%) |
Jul 20, 2020 | 14.32 | 14.70 | 14.09 | 14.13 | 1,222,630 | -0.33(-2.25%) |
Jul 17, 2020 | 14.66 | 14.84 | 14.44 | 14.45 | 1,806,693 | -0.11(-0.79%) |
Jul 16, 2020 | 14.44 | 14.70 | 14.13 | 14.57 | 1,445,918 | -0.03(-0.18%) |
Jul 15, 2020 | 14.64 | 14.86 | 14.29 | 14.59 | 1,742,664 | +0.28(+1.97%) |
Jul 14, 2020 | 13.68 | 14.37 | 13.54 | 14.31 | 2,037,752 | +0.60(+4.36%) |
Jul 13, 2020 | 14.09 | 14.17 | 13.58 | 13.71 | 2,118,087 | -0.20(-1.46%) |
Jul 10, 2020 | 13.50 | 14.06 | 13.38 | 13.92 | 1,686,724 | +0.48(+3.60%) |
Jul 09, 2020 | 13.69 | 13.78 | 13.15 | 13.43 | 1,645,273 | -0.33(-2.43%) |
Jul 08, 2020 | 13.88 | 14.07 | 13.54 | 13.77 | 1,435,608 | -0.15(-1.08%) |
Jul 07, 2020 | 14.13 | 14.29 | 13.85 | 13.92 | 1,440,835 | -0.40(-2.77%) |
Jul 06, 2020 | 14.23 | 14.39 | 13.84 | 14.31 | 2,740,170 | +0.52(+3.76%) |
Jul 02, 2020 | 13.07 | 14.03 | 13.07 | 13.79 | 3,024,334 | +1.12(+8.82%) |
Jul 01, 2020 | 13.63 | 13.68 | 12.60 | 12.68 | 2,597,508 | -0.84(-6.19%) |
Jun 30, 2020 | 13.27 | 13.56 | 13.09 | 13.51 | 2,786,523 | +0.04(+0.26%) |
Jun 29, 2020 | 13.38 | 13.73 | 13.13 | 13.48 | 3,633,824 | +0.42(+3.24%) |
Jun 26, 2020 | 13.64 | 13.78 | 13.03 | 13.05 | 2,727,024 | -0.80(-5.78%) |
Jun 25, 2020 | 13.08 | 13.86 | 12.94 | 13.85 | 1,692,585 | +0.61(+4.59%) |
Jun 24, 2020 | 13.47 | 13.51 | 12.99 | 13.25 | 1,903,292 | -0.44(-3.22%) |
Jun 23, 2020 | 14.25 | 14.34 | 13.53 | 13.69 | 1,686,646 | -0.21(-1.52%) |
Jun 22, 2020 | 13.78 | 14.01 | 13.43 | 13.90 | 1,497,343 | -0.04(-0.25%) |
Jun 19, 2020 | 14.09 | 14.30 | 13.61 | 13.93 | 2,768,491 | +0.13(+0.96%) |
Jun 18, 2020 | 13.74 | 14.43 | 13.56 | 13.80 | 1,848,121 | -0.27(-1.94%) |
Jun 17, 2020 | 14.44 | 14.63 | 14.03 | 14.07 | 1,845,383 | -0.35(-2.44%) |
Jun 16, 2020 | 14.46 | 14.66 | 13.70 | 14.43 | 2,486,416 | +0.90(+6.64%) |
Jun 15, 2020 | 12.35 | 13.67 | 12.16 | 13.53 | 2,082,739 | +0.33(+2.47%) |
Jun 12, 2020 | 13.15 | 13.41 | 12.72 | 13.20 | 1,890,990 | +1.23(+10.29%) |
Jun 11, 2020 | 12.94 | 13.17 | 11.79 | 11.97 | 2,821,501 | -2.16(-15.26%) |
Jun 10, 2020 | 14.62 | 14.66 | 13.99 | 14.13 | 2,063,310 | -0.60(-4.06%) |
Jun 09, 2020 | 15.10 | 15.28 | 14.59 | 14.73 | 2,381,930 | -0.81(-5.21%) |
Jun 08, 2020 | 14.96 | 15.61 | 14.96 | 15.54 | 2,548,500 | +0.99(+6.84%) |
Jun 05, 2020 | 15.03 | 15.36 | 14.45 | 14.54 | 2,774,285 | +0.68(+4.89%) |
Jun 04, 2020 | 12.87 | 13.87 | 12.82 | 13.86 | 2,899,039 | +0.84(+6.42%) |
Jun 03, 2020 | 12.91 | 13.26 | 12.74 | 13.03 | 2,584,496 | +0.50(+4.01%) |
Jun 02, 2020 | 12.16 | 12.66 | 12.15 | 12.53 | 1,826,084 | +0.58(+4.86%) |