Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 18.79 | 18.86 | 18.37 | 18.45 | 1,637,241 | -0.40(-2.14%) |
Aug 28, 2020 | 18.85 | 19.07 | 18.59 | 18.85 | 1,420,545 | +0.13(+0.68%) |
Aug 27, 2020 | 18.68 | 18.96 | 18.53 | 18.72 | 982,586 | +0.09(+0.48%) |
Aug 26, 2020 | 19.24 | 19.26 | 18.59 | 18.63 | 1,173,462 | -0.66(-3.44%) |
Aug 25, 2020 | 19.57 | 19.74 | 19.10 | 19.30 | 842,193 | -0.17(-0.88%) |
Aug 24, 2020 | 19.68 | 19.76 | 19.35 | 19.47 | 944,224 | +0.04(+0.23%) |
Aug 21, 2020 | 19.58 | 19.63 | 19.38 | 19.42 | 1,618,855 | -0.20(-1.02%) |
Aug 20, 2020 | 19.71 | 19.88 | 19.50 | 19.62 | 921,345 | -0.18(-0.93%) |
Aug 19, 2020 | 19.92 | 20.03 | 19.78 | 19.81 | 901,625 | -0.02(-0.11%) |
Aug 18, 2020 | 19.79 | 19.98 | 19.72 | 19.83 | 1,013,013 | -0.04(-0.22%) |
Aug 17, 2020 | 19.74 | 19.93 | 19.66 | 19.87 | 796,573 | +0.20(+1.02%) |
Aug 14, 2020 | 19.58 | 19.82 | 19.46 | 19.67 | 809,630 | -0.03(-0.15%) |
Aug 13, 2020 | 19.88 | 19.98 | 19.62 | 19.70 | 851,434 | -0.24(-1.22%) |
Aug 12, 2020 | 20.01 | 20.07 | 19.76 | 19.95 | 1,356,438 | +0.35(+1.77%) |
Aug 11, 2020 | 19.43 | 19.80 | 19.39 | 19.60 | 1,852,057 | +0.50(+2.59%) |
Aug 10, 2020 | 18.71 | 19.13 | 18.60 | 19.10 | 1,508,119 | +0.56(+3.03%) |
Aug 07, 2020 | 19.19 | 19.24 | 18.45 | 18.54 | 1,128,588 | -0.64(-3.35%) |
Aug 06, 2020 | 18.87 | 19.30 | 18.71 | 19.19 | 855,563 | +0.33(+1.73%) |
Aug 05, 2020 | 19.10 | 19.41 | 18.69 | 18.86 | 1,072,795 | +0.04(+0.20%) |
Aug 04, 2020 | 18.03 | 18.93 | 18.03 | 18.82 | 1,142,769 | +0.68(+3.75%) |
Aug 03, 2020 | 18.05 | 18.25 | 17.77 | 18.14 | 514,640 | +0.14(+0.78%) |
Jul 31, 2020 | 18.07 | 18.13 | 17.74 | 18.00 | 1,097,219 | -0.16(-0.90%) |
Jul 30, 2020 | 18.18 | 18.40 | 17.82 | 18.16 | 1,208,216 | -0.52(-2.77%) |
Jul 29, 2020 | 18.38 | 18.68 | 18.08 | 18.68 | 892,171 | +0.44(+2.43%) |
Jul 28, 2020 | 18.20 | 18.42 | 18.19 | 18.24 | 1,059,646 | -0.10(-0.56%) |
Jul 27, 2020 | 18.39 | 18.39 | 18.16 | 18.34 | 779,880 | -0.06(-0.32%) |
Jul 24, 2020 | 18.58 | 18.70 | 18.35 | 18.40 | 674,827 | -0.16(-0.84%) |
Jul 23, 2020 | 18.63 | 18.80 | 18.37 | 18.56 | 1,040,624 | -0.14(-0.75%) |
Jul 22, 2020 | 18.40 | 18.74 | 18.19 | 18.70 | 1,467,291 | +0.21(+1.15%) |
Jul 21, 2020 | 18.27 | 18.82 | 18.27 | 18.48 | 1,502,625 | +0.35(+1.94%) |
Jul 20, 2020 | 18.18 | 18.42 | 18.02 | 18.13 | 854,679 | -0.05(-0.28%) |
Jul 17, 2020 | 18.23 | 18.37 | 17.90 | 18.18 | 893,520 | +0.09(+0.49%) |
Jul 16, 2020 | 18.29 | 18.34 | 18.00 | 18.10 | 1,107,855 | -0.32(-1.71%) |
Jul 15, 2020 | 18.52 | 18.76 | 18.34 | 18.41 | 1,373,185 | +0.16(+0.88%) |
Jul 14, 2020 | 17.38 | 18.27 | 17.28 | 18.25 | 1,332,563 | +0.78(+4.45%) |
Jul 13, 2020 | 17.40 | 17.81 | 17.29 | 17.47 | 1,581,386 | +0.22(+1.28%) |
Jul 10, 2020 | 17.16 | 17.57 | 17.13 | 17.25 | 1,491,881 | +0.04(+0.26%) |
Jul 09, 2020 | 17.46 | 17.72 | 16.89 | 17.21 | 1,391,820 | -0.31(-1.76%) |
Jul 08, 2020 | 17.58 | 18.26 | 17.24 | 17.52 | 1,744,916 | +0.01(+0.08%) |
Jul 07, 2020 | 17.60 | 17.91 | 17.41 | 17.50 | 1,327,835 | -0.32(-1.81%) |
Jul 06, 2020 | 18.44 | 18.44 | 17.66 | 17.82 | 1,305,103 | -0.21(-1.18%) |
Jul 02, 2020 | 18.09 | 18.65 | 17.95 | 18.04 | 1,048,665 | +0.08(+0.45%) |
Jul 01, 2020 | 18.40 | 18.65 | 17.87 | 17.96 | 825,998 | -0.38(-2.08%) |
Jun 30, 2020 | 17.74 | 18.43 | 17.42 | 18.34 | 2,235,860 | +0.42(+2.33%) |
Jun 29, 2020 | 17.53 | 18.04 | 17.44 | 17.92 | 1,699,557 | +0.55(+3.17%) |
Jun 26, 2020 | 17.89 | 17.89 | 17.27 | 17.37 | 1,576,134 | -0.65(-3.62%) |
Jun 25, 2020 | 17.50 | 18.03 | 17.41 | 18.02 | 1,588,847 | +0.43(+2.42%) |
Jun 24, 2020 | 18.62 | 18.62 | 17.43 | 17.60 | 1,905,568 | -1.01(-5.44%) |
Jun 23, 2020 | 18.99 | 19.10 | 18.57 | 18.61 | 1,457,919 | -0.18(-0.97%) |
Jun 22, 2020 | 18.73 | 18.89 | 18.55 | 18.79 | 1,289,289 | +0.07(+0.39%) |
Jun 19, 2020 | 19.21 | 19.57 | 18.71 | 18.72 | 1,797,571 | -0.12(-0.62%) |
Jun 18, 2020 | 18.35 | 18.96 | 18.29 | 18.83 | 1,187,215 | +0.39(+2.13%) |
Jun 17, 2020 | 18.94 | 19.00 | 18.42 | 18.44 | 1,052,574 | -0.49(-2.57%) |
Jun 16, 2020 | 19.41 | 19.53 | 18.48 | 18.93 | 1,585,545 | +0.45(+2.44%) |
Jun 15, 2020 | 17.11 | 18.65 | 16.99 | 18.48 | 1,430,660 | +0.57(+3.21%) |
Jun 12, 2020 | 18.31 | 18.43 | 17.36 | 17.90 | 1,427,802 | +0.25(+1.44%) |
Jun 11, 2020 | 18.30 | 18.50 | 17.42 | 17.65 | 2,077,096 | -1.72(-8.87%) |
Jun 10, 2020 | 20.09 | 20.17 | 19.36 | 19.37 | 1,670,400 | -0.76(-3.79%) |
Jun 09, 2020 | 20.30 | 20.33 | 19.98 | 20.13 | 1,270,832 | -0.60(-2.91%) |
Jun 08, 2020 | 20.81 | 20.89 | 20.47 | 20.73 | 1,722,893 | +0.59(+2.92%) |
Jun 05, 2020 | 19.55 | 20.14 | 19.47 | 20.14 | 1,766,505 | +1.22(+6.46%) |
Jun 04, 2020 | 19.06 | 19.14 | 18.74 | 18.92 | 2,157,304 | -0.25(-1.29%) |
Jun 03, 2020 | 19.42 | 19.67 | 19.04 | 19.17 | 1,381,801 | -0.04(-0.19%) |
Jun 02, 2020 | 18.86 | 19.36 | 18.76 | 19.21 | 1,006,055 | +0.63(+3.41%) |