Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 16.79 | 16.79 | 16.40 | 16.48 | 2,636,524 | -0.31(-1.87%) |
Aug 28, 2020 | 16.47 | 16.89 | 16.40 | 16.79 | 2,873,114 | +0.39(+2.35%) |
Aug 27, 2020 | 16.21 | 16.48 | 16.14 | 16.41 | 3,435,903 | +0.20(+1.23%) |
Aug 26, 2020 | 16.70 | 16.70 | 16.15 | 16.21 | 4,952,802 | -0.51(-3.07%) |
Aug 25, 2020 | 16.97 | 17.09 | 16.50 | 16.72 | 3,184,151 | -0.19(-1.14%) |
Aug 24, 2020 | 17.07 | 17.15 | 16.85 | 16.92 | 2,886,662 | -0.07(-0.42%) |
Aug 21, 2020 | 17.09 | 17.12 | 16.81 | 16.99 | 3,100,654 | -0.17(-1.00%) |
Aug 20, 2020 | 17.20 | 17.22 | 16.90 | 17.16 | 3,328,731 | -0.09(-0.54%) |
Aug 19, 2020 | 17.41 | 17.57 | 17.21 | 17.25 | 2,219,973 | -0.16(-0.94%) |
Aug 18, 2020 | 17.77 | 17.80 | 17.34 | 17.41 | 2,591,074 | -0.36(-2.01%) |
Aug 17, 2020 | 17.85 | 17.91 | 17.69 | 17.77 | 2,145,525 | -0.06(-0.36%) |
Aug 14, 2020 | 17.76 | 18.09 | 17.76 | 17.84 | 1,615,479 | +0.00(+0.00%) |
Aug 13, 2020 | 17.94 | 18.04 | 17.66 | 17.84 | 2,000,903 | -0.17(-0.95%) |
Aug 12, 2020 | 18.01 | 18.16 | 17.87 | 18.01 | 3,958,144 | +0.24(+1.37%) |
Aug 11, 2020 | 18.12 | 18.34 | 17.69 | 17.76 | 3,507,155 | -0.17(-0.97%) |
Aug 10, 2020 | 17.49 | 17.98 | 17.49 | 17.94 | 4,504,584 | +0.46(+2.62%) |
Aug 07, 2020 | 17.42 | 17.54 | 17.27 | 17.48 | 2,273,500 | -0.08(-0.47%) |
Aug 06, 2020 | 17.33 | 17.63 | 17.24 | 17.56 | 3,834,821 | +0.23(+1.32%) |
Aug 05, 2020 | 17.15 | 17.65 | 17.08 | 17.33 | 4,758,926 | +0.35(+2.08%) |
Aug 04, 2020 | 16.62 | 17.00 | 16.50 | 16.98 | 3,316,406 | +0.26(+1.57%) |
Aug 03, 2020 | 16.50 | 16.88 | 16.33 | 16.72 | 2,001,800 | +0.26(+1.60%) |
Jul 31, 2020 | 16.53 | 16.72 | 16.09 | 16.45 | 2,303,798 | -0.11(-0.67%) |
Jul 30, 2020 | 16.73 | 16.75 | 16.43 | 16.57 | 1,580,472 | -0.41(-2.41%) |
Jul 29, 2020 | 16.50 | 17.02 | 16.38 | 16.97 | 2,871,371 | +0.60(+3.68%) |
Jul 28, 2020 | 16.39 | 16.57 | 16.34 | 16.37 | 3,855,408 | -0.10(-0.63%) |
Jul 27, 2020 | 16.64 | 16.73 | 16.42 | 16.48 | 2,707,807 | -0.15(-0.92%) |
Jul 24, 2020 | 16.76 | 16.90 | 16.57 | 16.63 | 1,969,799 | -0.20(-1.19%) |
Jul 23, 2020 | 16.93 | 16.99 | 16.60 | 16.83 | 2,971,239 | -0.13(-0.78%) |
Jul 22, 2020 | 17.04 | 17.11 | 16.76 | 16.96 | 2,682,928 | -0.31(-1.81%) |
Jul 21, 2020 | 16.55 | 17.36 | 16.55 | 17.27 | 6,731,320 | +0.92(+5.64%) |
Jul 20, 2020 | 16.43 | 16.69 | 16.32 | 16.35 | 3,504,376 | -0.04(-0.25%) |
Jul 17, 2020 | 16.56 | 16.93 | 16.33 | 16.39 | 6,409,892 | -0.06(-0.38%) |
Jul 16, 2020 | 16.40 | 16.64 | 16.00 | 16.45 | 4,004,047 | -0.03(-0.21%) |
Jul 15, 2020 | 15.99 | 16.56 | 15.92 | 16.49 | 4,907,554 | +0.82(+5.27%) |
Jul 14, 2020 | 15.69 | 15.85 | 15.52 | 15.66 | 3,148,473 | -0.07(-0.44%) |
Jul 13, 2020 | 16.09 | 16.18 | 15.56 | 15.73 | 6,095,388 | -0.31(-1.94%) |
Jul 10, 2020 | 15.71 | 16.07 | 15.57 | 16.05 | 4,196,122 | +0.24(+1.54%) |
Jul 09, 2020 | 16.41 | 16.42 | 15.73 | 15.80 | 5,475,479 | -0.62(-3.80%) |
Jul 08, 2020 | 16.49 | 16.67 | 16.20 | 16.43 | 4,280,265 | +0.03(+0.17%) |
Jul 07, 2020 | 16.16 | 16.75 | 16.04 | 16.40 | 5,245,060 | +0.10(+0.64%) |
Jul 06, 2020 | 16.99 | 17.18 | 15.96 | 16.30 | 5,792,030 | -0.47(-2.81%) |
Jul 02, 2020 | 17.09 | 17.16 | 16.73 | 16.77 | 7,063,462 | -0.15(-0.90%) |
Jul 01, 2020 | 17.11 | 17.42 | 16.68 | 16.92 | 5,253,402 | -0.19(-1.09%) |
Jun 30, 2020 | 16.75 | 17.14 | 16.56 | 17.11 | 3,729,496 | +0.33(+1.98%) |
Jun 29, 2020 | 16.88 | 17.09 | 16.64 | 16.77 | 3,583,286 | -0.06(-0.37%) |
Jun 26, 2020 | 17.56 | 17.56 | 16.66 | 16.84 | 5,036,385 | -0.83(-4.71%) |
Jun 25, 2020 | 17.38 | 18.01 | 17.26 | 17.67 | 3,072,099 | +0.02(+0.12%) |
Jun 24, 2020 | 18.54 | 18.54 | 17.33 | 17.65 | 5,523,209 | -1.04(-5.56%) |
Jun 23, 2020 | 19.25 | 19.34 | 18.67 | 18.69 | 2,567,735 | -0.35(-1.86%) |
Jun 22, 2020 | 18.76 | 19.07 | 18.52 | 19.04 | 3,037,552 | +0.24(+1.25%) |
Jun 19, 2020 | 19.56 | 19.72 | 18.76 | 18.80 | 4,716,814 | -0.38(-1.99%) |
Jun 18, 2020 | 19.07 | 19.73 | 18.94 | 19.19 | 9,817,335 | -0.06(-0.32%) |
Jun 17, 2020 | 19.52 | 19.77 | 19.17 | 19.25 | 4,431,183 | -0.31(-1.59%) |
Jun 16, 2020 | 20.41 | 20.61 | 19.41 | 19.56 | 13,795,560 | -0.01(-0.07%) |
Jun 15, 2020 | 17.93 | 19.85 | 17.58 | 19.57 | 10,852,706 | +1.14(+6.17%) |
Jun 12, 2020 | 19.25 | 19.41 | 18.19 | 18.44 | 7,093,039 | +0.10(+0.53%) |
Jun 11, 2020 | 19.17 | 19.23 | 18.31 | 18.34 | 8,467,266 | -2.19(-10.67%) |
Jun 10, 2020 | 20.68 | 20.74 | 19.93 | 20.53 | 6,578,151 | -0.33(-1.56%) |
Jun 09, 2020 | 21.47 | 21.47 | 20.51 | 20.86 | 4,917,646 | -1.12(-5.08%) |
Jun 08, 2020 | 21.95 | 22.03 | 21.44 | 21.97 | 4,543,726 | +0.87(+4.14%) |
Jun 05, 2020 | 20.73 | 21.33 | 20.70 | 21.10 | 4,114,894 | +1.04(+5.18%) |
Jun 04, 2020 | 19.44 | 20.09 | 19.39 | 20.06 | 2,620,151 | +0.46(+2.33%) |
Jun 03, 2020 | 19.06 | 19.77 | 19.06 | 19.60 | 3,679,243 | +0.63(+3.32%) |
Jun 02, 2020 | 18.59 | 19.01 | 18.59 | 18.97 | 5,184,628 | +0.46(+2.47%) |