Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 16.58 | 16.82 | 16.06 | 16.10 | 9,415,846 | -0.57(-3.39%) |
Aug 28, 2020 | 16.78 | 17.11 | 16.64 | 16.67 | 8,715,201 | -0.16(-0.93%) |
Aug 27, 2020 | 16.71 | 16.84 | 16.12 | 16.83 | 7,352,111 | +0.09(+0.52%) |
Aug 26, 2020 | 16.59 | 17.14 | 16.51 | 16.74 | 9,605,613 | +0.13(+0.76%) |
Aug 25, 2020 | 16.89 | 17.21 | 16.50 | 16.61 | 13,961,448 | -0.17(-0.99%) |
Aug 24, 2020 | 17.40 | 17.40 | 16.58 | 16.78 | 9,004,755 | -0.30(-1.77%) |
Aug 21, 2020 | 16.94 | 17.15 | 16.58 | 17.08 | 18,595,292 | -0.53(-2.99%) |
Aug 20, 2020 | 18.40 | 18.44 | 17.47 | 17.61 | 21,175,712 | -1.18(-6.28%) |
Aug 19, 2020 | 19.36 | 19.59 | 17.74 | 18.79 | 41,757,740 | -4.54(-19.45%) |
Aug 18, 2020 | 23.38 | 23.86 | 23.24 | 23.32 | 6,070,084 | -0.06(-0.25%) |
Aug 17, 2020 | 22.78 | 23.40 | 22.32 | 23.38 | 5,205,809 | +1.35(+6.11%) |
Aug 14, 2020 | 22.44 | 22.52 | 21.76 | 22.04 | 5,033,335 | -0.26(-1.18%) |
Aug 13, 2020 | 22.36 | 22.44 | 21.81 | 22.30 | 4,910,010 | -0.08(-0.35%) |
Aug 12, 2020 | 21.73 | 22.43 | 20.86 | 22.38 | 4,890,301 | +0.75(+3.47%) |
Aug 11, 2020 | 21.62 | 22.14 | 21.59 | 21.63 | 4,003,577 | +0.03(+0.14%) |
Aug 10, 2020 | 22.54 | 22.54 | 21.31 | 21.60 | 4,255,443 | -0.95(-4.20%) |
Aug 07, 2020 | 23.11 | 23.42 | 22.45 | 22.54 | 6,528,737 | -0.76(-3.27%) |
Aug 06, 2020 | 23.15 | 23.42 | 22.78 | 23.30 | 5,623,932 | +0.36(+1.57%) |
Aug 05, 2020 | 21.95 | 23.12 | 21.95 | 22.94 | 4,697,342 | +0.98(+4.44%) |
Aug 04, 2020 | 22.34 | 22.45 | 21.75 | 21.97 | 3,758,059 | -0.37(-1.66%) |
Aug 03, 2020 | 22.25 | 22.70 | 21.97 | 22.34 | 3,522,288 | +0.13(+0.57%) |
Jul 31, 2020 | 21.49 | 22.22 | 21.47 | 22.21 | 4,342,992 | +0.96(+4.50%) |
Jul 30, 2020 | 21.26 | 21.27 | 20.76 | 21.26 | 2,188,951 | -0.12(-0.55%) |
Jul 29, 2020 | 21.18 | 21.55 | 21.03 | 21.37 | 2,872,677 | +0.61(+2.96%) |
Jul 28, 2020 | 20.86 | 21.33 | 20.74 | 20.76 | 2,980,345 | -0.26(-1.25%) |
Jul 27, 2020 | 19.93 | 21.14 | 19.70 | 21.02 | 5,075,963 | +1.09(+5.48%) |
Jul 24, 2020 | 19.51 | 20.07 | 19.07 | 19.93 | 3,384,773 | -0.45(-2.20%) |
Jul 23, 2020 | 21.33 | 21.44 | 20.29 | 20.38 | 6,022,529 | -0.85(-4.00%) |
Jul 22, 2020 | 21.15 | 21.37 | 20.92 | 21.23 | 5,676,063 | +0.07(+0.32%) |
Jul 21, 2020 | 21.45 | 21.87 | 21.12 | 21.16 | 4,874,752 | +0.01(+0.05%) |
Jul 20, 2020 | 20.97 | 21.54 | 20.53 | 21.15 | 4,300,801 | +0.67(+3.29%) |
Jul 17, 2020 | 21.01 | 21.33 | 20.47 | 20.47 | 3,701,446 | -0.35(-1.69%) |
Jul 16, 2020 | 20.48 | 20.85 | 19.97 | 20.83 | 4,931,766 | -0.26(-1.25%) |
Jul 15, 2020 | 21.38 | 21.85 | 20.86 | 21.09 | 6,417,391 | +0.42(+2.03%) |
Jul 14, 2020 | 20.96 | 21.05 | 19.54 | 20.67 | 10,361,715 | -0.71(-3.33%) |
Jul 13, 2020 | 21.90 | 22.51 | 21.31 | 21.38 | 6,645,704 | +0.07(+0.32%) |
Jul 10, 2020 | 22.35 | 22.36 | 21.24 | 21.31 | 4,447,558 | -0.73(-3.32%) |
Jul 09, 2020 | 21.68 | 22.11 | 21.48 | 22.05 | 6,195,386 | +0.39(+1.80%) |
Jul 08, 2020 | 20.84 | 21.88 | 20.55 | 21.66 | 10,674,493 | +1.51(+7.51%) |
Jul 07, 2020 | 20.10 | 20.41 | 19.64 | 20.14 | 5,124,306 | +0.11(+0.54%) |
Jul 06, 2020 | 20.82 | 21.18 | 19.76 | 20.04 | 7,708,758 | +0.06(+0.29%) |
Jul 02, 2020 | 19.44 | 20.07 | 19.23 | 19.98 | 5,688,413 | +0.69(+3.59%) |
Jul 01, 2020 | 19.33 | 19.41 | 19.07 | 19.28 | 3,215,810 | -0.14(-0.70%) |
Jun 30, 2020 | 19.32 | 19.86 | 19.06 | 19.42 | 7,815,977 | +0.08(+0.40%) |
Jun 29, 2020 | 19.14 | 19.46 | 18.62 | 19.34 | 3,982,195 | +0.20(+1.07%) |
Jun 26, 2020 | 19.23 | 19.50 | 18.83 | 19.14 | 5,860,025 | -0.09(-0.46%) |
Jun 25, 2020 | 19.75 | 19.85 | 19.11 | 19.23 | 4,543,143 | -0.52(-2.62%) |
Jun 24, 2020 | 19.91 | 20.27 | 19.37 | 19.74 | 5,180,725 | -0.40(-1.99%) |
Jun 23, 2020 | 20.58 | 20.90 | 19.94 | 20.14 | 5,893,922 | -0.45(-2.18%) |
Jun 22, 2020 | 20.63 | 21.07 | 20.46 | 20.59 | 4,409,912 | -0.08(-0.38%) |
Jun 19, 2020 | 20.39 | 21.06 | 20.00 | 20.67 | 10,220,650 | +0.50(+2.47%) |
Jun 18, 2020 | 19.33 | 20.51 | 19.33 | 20.17 | 7,814,016 | +0.84(+4.34%) |
Jun 17, 2020 | 18.58 | 19.70 | 18.58 | 19.33 | 7,366,607 | +0.89(+4.81%) |
Jun 16, 2020 | 18.53 | 18.72 | 17.84 | 18.45 | 8,994,715 | +0.19(+1.02%) |
Jun 15, 2020 | 17.07 | 18.45 | 16.97 | 18.26 | 7,328,809 | +0.98(+5.64%) |
Jun 12, 2020 | 17.17 | 17.76 | 17.08 | 17.29 | 8,197,187 | +0.36(+2.13%) |
Jun 11, 2020 | 17.39 | 17.66 | 16.72 | 16.92 | 6,950,575 | -0.89(-4.98%) |
Jun 10, 2020 | 17.03 | 17.89 | 17.03 | 17.81 | 5,403,673 | +0.80(+4.70%) |
Jun 09, 2020 | 16.72 | 17.23 | 16.57 | 17.01 | 4,872,266 | +0.25(+1.51%) |
Jun 08, 2020 | 17.72 | 17.85 | 16.57 | 16.76 | 5,679,251 | -0.77(-4.40%) |
Jun 05, 2020 | 17.42 | 17.75 | 17.32 | 17.53 | 4,452,274 | +0.42(+2.45%) |
Jun 04, 2020 | 16.94 | 17.73 | 16.82 | 17.11 | 4,547,503 | +0.06(+0.34%) |
Jun 03, 2020 | 17.20 | 17.54 | 16.69 | 17.05 | 5,162,052 | -0.14(-0.79%) |
Jun 02, 2020 | 16.59 | 17.56 | 16.50 | 17.19 | 6,564,098 | +0.47(+2.80%) |