Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 18.80 | 18.87 | 18.38 | 18.46 | 1,636,247 | -0.40(-2.14%) |
Aug 28, 2020 | 18.86 | 19.08 | 18.61 | 18.86 | 1,419,682 | +0.13(+0.68%) |
Aug 27, 2020 | 18.70 | 18.97 | 18.55 | 18.73 | 981,989 | +0.09(+0.48%) |
Aug 26, 2020 | 19.25 | 19.27 | 18.61 | 18.64 | 1,172,749 | -0.66(-3.44%) |
Aug 25, 2020 | 19.58 | 19.75 | 19.11 | 19.31 | 841,682 | -0.17(-0.88%) |
Aug 24, 2020 | 19.69 | 19.78 | 19.37 | 19.48 | 943,651 | +0.04(+0.23%) |
Aug 21, 2020 | 19.60 | 19.64 | 19.39 | 19.43 | 1,617,872 | -0.20(-1.02%) |
Aug 20, 2020 | 19.72 | 19.89 | 19.51 | 19.63 | 920,785 | -0.18(-0.93%) |
Aug 19, 2020 | 19.93 | 20.04 | 19.80 | 19.82 | 901,077 | -0.02(-0.11%) |
Aug 18, 2020 | 19.80 | 20.00 | 19.73 | 19.84 | 1,012,397 | -0.04(-0.22%) |
Aug 17, 2020 | 19.75 | 19.94 | 19.67 | 19.89 | 796,089 | +0.20(+1.01%) |
Aug 14, 2020 | 19.59 | 19.83 | 19.47 | 19.69 | 809,138 | -0.03(-0.15%) |
Aug 13, 2020 | 19.89 | 20.00 | 19.63 | 19.71 | 850,917 | -0.24(-1.22%) |
Aug 12, 2020 | 20.03 | 20.08 | 19.77 | 19.96 | 1,355,614 | +0.35(+1.77%) |
Aug 11, 2020 | 19.44 | 19.81 | 19.40 | 19.61 | 1,850,931 | +0.50(+2.59%) |
Aug 10, 2020 | 18.72 | 19.14 | 18.61 | 19.12 | 1,507,203 | +0.56(+3.03%) |
Aug 07, 2020 | 19.20 | 19.26 | 18.46 | 18.55 | 1,127,902 | -0.64(-3.35%) |
Aug 06, 2020 | 18.88 | 19.32 | 18.72 | 19.20 | 855,044 | +0.33(+1.73%) |
Aug 05, 2020 | 19.11 | 19.42 | 18.70 | 18.87 | 1,072,144 | +0.04(+0.20%) |
Aug 04, 2020 | 18.04 | 18.94 | 18.04 | 18.83 | 1,142,074 | +0.68(+3.75%) |
Aug 03, 2020 | 18.06 | 18.26 | 17.78 | 18.15 | 514,327 | +0.14(+0.78%) |
Jul 31, 2020 | 18.08 | 18.15 | 17.75 | 18.01 | 1,096,553 | -0.16(-0.90%) |
Jul 30, 2020 | 18.19 | 18.41 | 17.83 | 18.18 | 1,207,482 | -0.52(-2.77%) |
Jul 29, 2020 | 18.39 | 18.69 | 18.09 | 18.69 | 891,629 | +0.44(+2.43%) |
Jul 28, 2020 | 18.21 | 18.43 | 18.21 | 18.25 | 1,059,002 | -0.10(-0.56%) |
Jul 27, 2020 | 18.40 | 18.40 | 18.17 | 18.35 | 779,406 | -0.06(-0.32%) |
Jul 24, 2020 | 18.59 | 18.72 | 18.36 | 18.41 | 674,417 | -0.16(-0.84%) |
Jul 23, 2020 | 18.64 | 18.81 | 18.38 | 18.57 | 1,039,991 | -0.14(-0.75%) |
Jul 22, 2020 | 18.41 | 18.75 | 18.20 | 18.71 | 1,466,399 | +0.21(+1.15%) |
Jul 21, 2020 | 18.28 | 18.83 | 18.28 | 18.50 | 1,501,712 | +0.35(+1.94%) |
Jul 20, 2020 | 18.19 | 18.43 | 18.03 | 18.14 | 854,159 | -0.05(-0.28%) |
Jul 17, 2020 | 18.24 | 18.38 | 17.92 | 18.19 | 892,977 | +0.09(+0.49%) |
Jul 16, 2020 | 18.30 | 18.36 | 18.01 | 18.11 | 1,107,182 | -0.32(-1.71%) |
Jul 15, 2020 | 18.53 | 18.77 | 18.36 | 18.42 | 1,372,350 | +0.16(+0.88%) |
Jul 14, 2020 | 17.39 | 18.28 | 17.29 | 18.26 | 1,331,754 | +0.78(+4.45%) |
Jul 13, 2020 | 17.41 | 17.82 | 17.30 | 17.48 | 1,580,425 | +0.22(+1.28%) |
Jul 10, 2020 | 17.17 | 17.58 | 17.14 | 17.26 | 1,490,974 | +0.04(+0.26%) |
Jul 09, 2020 | 17.47 | 17.73 | 16.90 | 17.22 | 1,390,974 | -0.31(-1.76%) |
Jul 08, 2020 | 17.59 | 18.28 | 17.26 | 17.53 | 1,743,856 | +0.01(+0.08%) |
Jul 07, 2020 | 17.61 | 17.92 | 17.42 | 17.51 | 1,327,029 | -0.32(-1.81%) |
Jul 06, 2020 | 18.45 | 18.45 | 17.67 | 17.84 | 1,304,310 | -0.21(-1.18%) |
Jul 02, 2020 | 18.10 | 18.66 | 17.96 | 18.05 | 1,048,028 | +0.08(+0.45%) |
Jul 01, 2020 | 18.41 | 18.66 | 17.88 | 17.97 | 825,497 | -0.38(-2.08%) |
Jun 30, 2020 | 17.75 | 18.44 | 17.43 | 18.35 | 2,234,501 | +0.42(+2.33%) |
Jun 29, 2020 | 17.54 | 18.05 | 17.45 | 17.93 | 1,698,524 | +0.55(+3.17%) |
Jun 26, 2020 | 17.90 | 17.90 | 17.28 | 17.38 | 1,575,176 | -0.65(-3.62%) |
Jun 25, 2020 | 17.51 | 18.04 | 17.42 | 18.03 | 1,587,882 | +0.43(+2.42%) |
Jun 24, 2020 | 18.64 | 18.64 | 17.44 | 17.61 | 1,904,410 | -1.01(-5.44%) |
Jun 23, 2020 | 19.00 | 19.12 | 18.58 | 18.62 | 1,457,033 | -0.18(-0.97%) |
Jun 22, 2020 | 18.74 | 18.90 | 18.56 | 18.80 | 1,288,506 | +0.07(+0.39%) |
Jun 19, 2020 | 19.22 | 19.58 | 18.72 | 18.73 | 1,796,479 | -0.12(-0.62%) |
Jun 18, 2020 | 18.36 | 18.97 | 18.30 | 18.85 | 1,186,493 | +0.39(+2.13%) |
Jun 17, 2020 | 18.95 | 19.01 | 18.43 | 18.45 | 1,051,934 | -0.49(-2.57%) |
Jun 16, 2020 | 19.42 | 19.54 | 18.49 | 18.94 | 1,584,582 | +0.45(+2.44%) |
Jun 15, 2020 | 17.12 | 18.66 | 17.00 | 18.49 | 1,429,791 | +0.58(+3.21%) |
Jun 12, 2020 | 18.32 | 18.45 | 17.37 | 17.91 | 1,426,935 | +0.25(+1.44%) |
Jun 11, 2020 | 18.31 | 18.51 | 17.43 | 17.66 | 2,075,834 | -1.72(-8.87%) |
Jun 10, 2020 | 20.10 | 20.18 | 19.37 | 19.38 | 1,669,385 | -0.76(-3.79%) |
Jun 09, 2020 | 20.31 | 20.34 | 20.00 | 20.14 | 1,270,060 | -0.60(-2.91%) |
Jun 08, 2020 | 20.82 | 20.90 | 20.48 | 20.75 | 1,721,846 | +0.59(+2.93%) |
Jun 05, 2020 | 19.56 | 20.16 | 19.49 | 20.16 | 1,765,432 | +1.22(+6.46%) |
Jun 04, 2020 | 19.07 | 19.15 | 18.75 | 18.93 | 2,155,993 | -0.25(-1.29%) |
Jun 03, 2020 | 19.43 | 19.68 | 19.05 | 19.18 | 1,380,962 | -0.04(-0.19%) |
Jun 02, 2020 | 18.88 | 19.37 | 18.77 | 19.22 | 1,005,444 | +0.63(+3.41%) |