Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 16.41 | 16.82 | 16.08 | 16.54 | 1,257,846 | +0.19(+1.16%) |
Aug 28, 2020 | 16.36 | 16.39 | 16.10 | 16.35 | 1,051,200 | +0.16(+0.99%) |
Aug 27, 2020 | 16.30 | 16.33 | 15.94 | 16.19 | 765,963 | +0.04(+0.22%) |
Aug 26, 2020 | 16.43 | 16.44 | 16.09 | 16.16 | 1,059,672 | -0.32(-1.97%) |
Aug 25, 2020 | 16.69 | 16.76 | 16.41 | 16.48 | 1,251,920 | -0.21(-1.26%) |
Aug 24, 2020 | 17.05 | 17.15 | 16.43 | 16.69 | 1,048,450 | -0.38(-2.23%) |
Aug 21, 2020 | 18.10 | 18.18 | 16.72 | 17.07 | 2,493,100 | -1.02(-5.64%) |
Aug 20, 2020 | 18.37 | 18.37 | 17.95 | 18.09 | 658,320 | -0.28(-1.52%) |
Aug 19, 2020 | 18.55 | 18.59 | 18.27 | 18.37 | 553,386 | -0.18(-0.97%) |
Aug 18, 2020 | 18.84 | 18.92 | 18.38 | 18.55 | 822,445 | -0.23(-1.22%) |
Aug 17, 2020 | 18.70 | 18.94 | 18.54 | 18.78 | 1,030,439 | +0.22(+1.19%) |
Aug 14, 2020 | 18.80 | 18.92 | 18.49 | 18.56 | 483,000 | -0.25(-1.33%) |
Aug 13, 2020 | 18.68 | 18.95 | 18.54 | 18.81 | 730,158 | +0.20(+1.07%) |
Aug 12, 2020 | 18.41 | 18.63 | 18.29 | 18.61 | 868,740 | +0.41(+2.25%) |
Aug 11, 2020 | 18.56 | 18.83 | 18.18 | 18.20 | 842,898 | -0.38(-2.02%) |
Aug 10, 2020 | 18.77 | 18.77 | 18.14 | 18.57 | 922,291 | -0.12(-0.64%) |
Aug 07, 2020 | 18.61 | 18.80 | 18.49 | 18.70 | 740,200 | +0.05(+0.30%) |
Aug 06, 2020 | 18.71 | 18.88 | 18.43 | 18.64 | 935,489 | -0.10(-0.53%) |
Aug 05, 2020 | 18.77 | 19.00 | 18.62 | 18.74 | 880,111 | +0.04(+0.21%) |
Aug 04, 2020 | 18.54 | 18.82 | 18.41 | 18.70 | 787,458 | +0.02(+0.11%) |
Aug 03, 2020 | 18.20 | 18.72 | 17.97 | 18.68 | 1,545,452 | +0.67(+3.72%) |
Jul 31, 2020 | 18.50 | 18.56 | 17.69 | 18.01 | 1,738,800 | -0.39(-2.12%) |
Jul 30, 2020 | 17.83 | 18.90 | 17.79 | 18.40 | 2,065,618 | -0.51(-2.70%) |
Jul 29, 2020 | 19.70 | 20.64 | 18.79 | 18.91 | 2,460,923 | -1.27(-6.29%) |
Jul 28, 2020 | 20.62 | 20.84 | 20.16 | 20.18 | 1,311,690 | -0.48(-2.32%) |
Jul 27, 2020 | 19.89 | 20.83 | 19.70 | 20.66 | 1,244,456 | +0.87(+4.40%) |
Jul 24, 2020 | 19.59 | 19.88 | 19.12 | 19.79 | 1,843,200 | +0.14(+0.71%) |
Jul 23, 2020 | 19.90 | 20.30 | 19.61 | 19.65 | 1,037,413 | -0.43(-2.14%) |
Jul 22, 2020 | 19.43 | 20.24 | 19.08 | 20.08 | 1,343,844 | +0.66(+3.40%) |
Jul 21, 2020 | 19.82 | 19.95 | 19.39 | 19.42 | 1,315,126 | -0.31(-1.57%) |
Jul 20, 2020 | 19.55 | 19.74 | 19.27 | 19.73 | 2,078,832 | +0.27(+1.39%) |
Jul 17, 2020 | 19.37 | 20.13 | 19.23 | 19.46 | 2,662,900 | +0.11(+0.57%) |
Jul 16, 2020 | 18.92 | 19.76 | 18.48 | 19.35 | 1,693,011 | +0.32(+1.68%) |
Jul 15, 2020 | 19.10 | 19.38 | 18.88 | 19.03 | 1,570,362 | -0.01(-0.05%) |
Jul 14, 2020 | 19.04 | 19.11 | 18.59 | 19.04 | 2,523,115 | +0.01(+0.05%) |
Jul 13, 2020 | 19.76 | 20.00 | 18.95 | 19.03 | 1,166,685 | -0.66(-3.35%) |
Jul 10, 2020 | 19.98 | 20.25 | 19.47 | 19.69 | 1,084,600 | -0.35(-1.75%) |
Jul 09, 2020 | 20.37 | 20.47 | 19.85 | 20.04 | 988,659 | -0.37(-1.79%) |
Jul 08, 2020 | 20.11 | 20.64 | 19.76 | 20.41 | 1,863,705 | +0.32(+1.57%) |
Jul 07, 2020 | 19.68 | 20.41 | 19.49 | 20.09 | 3,527,391 | +0.46(+2.34%) |
Jul 06, 2020 | 19.79 | 19.93 | 19.50 | 19.63 | 718,031 | +0.04(+0.20%) |
Jul 02, 2020 | 20.02 | 20.05 | 19.44 | 19.59 | 938,100 | -0.17(-0.86%) |
Jul 01, 2020 | 19.45 | 20.04 | 19.29 | 19.76 | 1,453,052 | +0.35(+1.80%) |
Jun 30, 2020 | 19.38 | 19.58 | 18.86 | 19.41 | 2,581,415 | +0.06(+0.31%) |
Jun 29, 2020 | 19.01 | 19.86 | 18.72 | 19.35 | 1,096,586 | +0.55(+2.93%) |
Jun 26, 2020 | 19.26 | 19.28 | 18.61 | 18.80 | 1,784,400 | -0.47(-2.44%) |
Jun 25, 2020 | 19.09 | 19.77 | 18.83 | 19.27 | 1,948,510 | +0.27(+1.39%) |
Jun 24, 2020 | 19.01 | 19.28 | 18.51 | 19.00 | 1,949,899 | -0.19(-0.96%) |
Jun 23, 2020 | 19.02 | 19.68 | 18.91 | 19.19 | 1,568,356 | +0.32(+1.70%) |
Jun 22, 2020 | 18.45 | 19.26 | 17.49 | 18.87 | 2,328,345 | +0.52(+2.83%) |
Jun 19, 2020 | 17.96 | 18.38 | 17.70 | 18.35 | 1,899,100 | +0.60(+3.38%) |
Jun 18, 2020 | 16.19 | 17.81 | 16.19 | 17.75 | 1,690,217 | +0.68(+3.98%) |
Jun 17, 2020 | 17.32 | 17.32 | 16.62 | 17.07 | 1,122,726 | -0.11(-0.64%) |
Jun 16, 2020 | 16.75 | 17.33 | 16.42 | 17.18 | 1,058,302 | +0.86(+5.27%) |
Jun 15, 2020 | 16.11 | 16.53 | 15.58 | 16.32 | 1,006,363 | -0.04(-0.24%) |
Jun 12, 2020 | 16.39 | 16.41 | 15.51 | 16.36 | 1,561,700 | +0.42(+2.63%) |
Jun 11, 2020 | 16.33 | 16.63 | 15.83 | 15.94 | 1,266,760 | -0.85(-5.06%) |
Jun 10, 2020 | 17.35 | 17.38 | 16.72 | 16.79 | 902,854 | -0.48(-2.78%) |
Jun 09, 2020 | 17.72 | 17.81 | 17.26 | 17.27 | 936,885 | -0.55(-3.09%) |
Jun 08, 2020 | 17.31 | 17.89 | 17.01 | 17.82 | 1,099,620 | +0.63(+3.66%) |
Jun 05, 2020 | 17.12 | 17.60 | 16.95 | 17.19 | 1,218,100 | +0.36(+2.14%) |
Jun 04, 2020 | 16.66 | 16.98 | 16.41 | 16.83 | 1,121,449 | +0.15(+0.90%) |
Jun 03, 2020 | 16.89 | 16.98 | 16.63 | 16.68 | 1,670,396 | -0.03(-0.18%) |
Jun 02, 2020 | 16.61 | 16.90 | 16.25 | 16.71 | 1,791,976 | +0.08(+0.48%) |