Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 18.05 | 18.10 | 17.94 | 17.96 | 4,730,300 | -0.10(-0.53%) |
Aug 28, 2020 | 18.03 | 18.07 | 17.92 | 18.06 | 2,662,154 | +0.07(+0.38%) |
Aug 27, 2020 | 18.11 | 18.11 | 17.90 | 17.99 | 3,680,526 | -0.02(-0.10%) |
Aug 26, 2020 | 17.93 | 18.06 | 17.90 | 18.01 | 3,492,808 | +0.10(+0.53%) |
Aug 25, 2020 | 17.95 | 17.98 | 17.82 | 17.91 | 2,332,018 | -0.05(-0.29%) |
Aug 24, 2020 | 17.98 | 17.99 | 17.88 | 17.96 | 1,630,314 | +0.16(+0.92%) |
Aug 21, 2020 | 17.72 | 17.80 | 17.68 | 17.80 | 2,622,339 | -0.18(-1.01%) |
Aug 20, 2020 | 17.78 | 17.99 | 17.77 | 17.98 | 2,169,270 | -0.06(-0.34%) |
Aug 19, 2020 | 18.21 | 18.23 | 18.01 | 18.04 | 2,527,191 | +0.02(+0.10%) |
Aug 18, 2020 | 18.04 | 18.09 | 17.90 | 18.02 | 2,337,671 | +0.08(+0.43%) |
Aug 17, 2020 | 17.90 | 17.95 | 17.86 | 17.95 | 2,319,511 | +0.17(+0.97%) |
Aug 14, 2020 | 17.76 | 17.82 | 17.74 | 17.77 | 3,131,020 | +0.01(+0.05%) |
Aug 13, 2020 | 17.91 | 17.94 | 17.73 | 17.76 | 2,751,204 | -0.29(-1.58%) |
Aug 12, 2020 | 18.05 | 18.15 | 17.99 | 18.05 | 2,957,449 | +0.22(+1.26%) |
Aug 11, 2020 | 18.08 | 18.11 | 17.80 | 17.82 | 2,750,150 | +0.02(+0.10%) |
Aug 10, 2020 | 17.78 | 17.85 | 17.71 | 17.81 | 2,074,190 | +0.19(+1.08%) |
Aug 07, 2020 | 17.56 | 17.62 | 17.50 | 17.62 | 2,377,200 | -0.13(-0.73%) |
Aug 06, 2020 | 17.64 | 17.77 | 17.59 | 17.75 | 3,087,306 | +0.12(+0.69%) |
Aug 05, 2020 | 17.63 | 17.72 | 17.60 | 17.63 | 2,834,115 | +0.07(+0.39%) |
Aug 04, 2020 | 17.37 | 17.56 | 17.37 | 17.56 | 2,468,756 | +0.11(+0.64%) |
Aug 03, 2020 | 17.24 | 17.44 | 17.20 | 17.44 | 1,753,703 | +0.24(+1.41%) |
Jul 31, 2020 | 17.34 | 17.38 | 17.01 | 17.20 | 3,516,205 | -0.34(-1.92%) |
Jul 30, 2020 | 17.38 | 17.54 | 17.22 | 17.54 | 2,609,763 | -0.16(-0.88%) |
Jul 29, 2020 | 17.57 | 17.74 | 17.54 | 17.69 | 1,924,707 | +0.29(+1.64%) |
Jul 28, 2020 | 17.45 | 17.52 | 17.38 | 17.41 | 1,300,130 | -0.18(-1.03%) |
Jul 27, 2020 | 17.48 | 17.60 | 17.45 | 17.59 | 2,396,287 | +0.29(+1.65%) |
Jul 24, 2020 | 17.29 | 17.37 | 17.23 | 17.31 | 2,428,589 | -0.11(-0.64%) |
Jul 23, 2020 | 17.59 | 17.64 | 17.37 | 17.42 | 1,955,942 | -0.23(-1.32%) |
Jul 22, 2020 | 17.60 | 17.69 | 17.56 | 17.65 | 2,148,538 | -0.04(-0.24%) |
Jul 21, 2020 | 17.69 | 17.80 | 17.65 | 17.69 | 3,195,849 | +0.41(+2.40%) |
Jul 20, 2020 | 17.18 | 17.30 | 17.12 | 17.28 | 1,468,262 | +0.07(+0.40%) |
Jul 17, 2020 | 17.15 | 17.24 | 17.11 | 17.21 | 2,555,209 | +0.10(+0.56%) |
Jul 16, 2020 | 17.14 | 17.18 | 17.06 | 17.12 | 2,048,430 | -0.22(-1.30%) |
Jul 15, 2020 | 17.39 | 17.47 | 17.26 | 17.34 | 2,738,970 | +0.37(+2.19%) |
Jul 14, 2020 | 16.75 | 17.01 | 16.73 | 16.97 | 4,397,550 | +0.25(+1.50%) |
Jul 13, 2020 | 16.99 | 17.07 | 16.68 | 16.72 | 2,401,859 | -0.24(-1.43%) |
Jul 10, 2020 | 16.81 | 16.96 | 16.76 | 16.96 | 2,696,529 | +0.19(+1.13%) |
Jul 09, 2020 | 16.95 | 16.95 | 16.63 | 16.77 | 3,134,747 | -0.16(-0.97%) |
Jul 08, 2020 | 16.81 | 16.95 | 16.74 | 16.93 | 3,089,446 | +0.04(+0.26%) |
Jul 07, 2020 | 17.02 | 17.10 | 16.87 | 16.89 | 2,247,262 | -0.26(-1.51%) |
Jul 06, 2020 | 17.13 | 17.18 | 17.02 | 17.15 | 2,550,412 | +0.02(+0.10%) |
Jul 02, 2020 | 17.17 | 17.29 | 17.09 | 17.13 | 4,047,224 | +0.32(+1.90%) |
Jul 01, 2020 | 16.74 | 16.88 | 16.72 | 16.81 | 3,885,788 | +0.16(+0.99%) |
Jun 30, 2020 | 16.50 | 16.72 | 16.50 | 16.65 | 2,551,462 | +0.10(+0.63%) |
Jun 29, 2020 | 16.41 | 16.56 | 16.32 | 16.55 | 3,408,812 | +0.31(+1.92%) |
Jun 26, 2020 | 16.45 | 16.47 | 16.20 | 16.23 | 3,687,039 | -0.28(-1.67%) |
Jun 25, 2020 | 16.28 | 16.54 | 16.17 | 16.51 | 4,186,239 | +0.16(+0.95%) |
Jun 24, 2020 | 16.70 | 16.75 | 16.33 | 16.36 | 4,303,342 | -0.48(-2.82%) |
Jun 23, 2020 | 16.95 | 16.99 | 16.83 | 16.83 | 1,902,896 | +0.03(+0.15%) |
Jun 22, 2020 | 16.68 | 16.85 | 16.63 | 16.80 | 2,364,644 | +0.37(+2.26%) |
Jun 19, 2020 | 16.79 | 16.79 | 16.43 | 16.43 | 3,312,733 | -0.20(-1.19%) |
Jun 18, 2020 | 16.60 | 16.71 | 16.55 | 16.63 | 2,934,727 | -0.09(-0.52%) |
Jun 17, 2020 | 16.84 | 16.87 | 16.68 | 16.72 | 3,196,673 | -0.03(-0.15%) |
Jun 16, 2020 | 16.93 | 16.96 | 16.49 | 16.74 | 8,359,758 | +0.17(+1.04%) |
Jun 15, 2020 | 16.09 | 16.60 | 16.02 | 16.57 | 6,385,290 | +0.23(+1.40%) |
Jun 12, 2020 | 16.50 | 16.56 | 16.02 | 16.34 | 7,309,760 | +0.30(+1.86%) |
Jun 11, 2020 | 16.60 | 16.70 | 16.05 | 16.05 | 8,671,260 | -1.24(-7.19%) |
Jun 10, 2020 | 17.36 | 17.51 | 17.24 | 17.29 | 6,038,079 | +0.01(+0.05%) |
Jun 09, 2020 | 17.27 | 17.36 | 17.19 | 17.28 | 4,802,017 | -0.31(-1.74%) |
Jun 08, 2020 | 17.40 | 17.59 | 17.30 | 17.59 | 3,890,478 | +0.29(+1.67%) |
Jun 05, 2020 | 17.28 | 17.49 | 17.27 | 17.30 | 5,656,690 | +0.46(+2.73%) |
Jun 04, 2020 | 16.84 | 17.01 | 16.79 | 16.84 | 4,446,356 | -0.03(-0.15%) |
Jun 03, 2020 | 16.68 | 16.93 | 16.66 | 16.86 | 2,873,429 | +0.48(+2.91%) |
Jun 02, 2020 | 16.29 | 16.41 | 16.22 | 16.39 | 7,290,068 | +0.26(+1.58%) |