Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 19.76 | 20.00 | 19.29 | 19.30 | 1,866,584 | -0.42(-2.13%) |
Aug 28, 2020 | 19.34 | 19.73 | 19.22 | 19.72 | 1,466,425 | +0.46(+2.41%) |
Aug 27, 2020 | 19.32 | 20.01 | 19.15 | 19.26 | 1,572,749 | -0.04(-0.23%) |
Aug 26, 2020 | 19.37 | 19.55 | 19.21 | 19.30 | 1,942,105 | -0.14(-0.73%) |
Aug 25, 2020 | 19.80 | 20.01 | 19.23 | 19.44 | 2,192,393 | -0.25(-1.27%) |
Aug 24, 2020 | 19.19 | 20.02 | 19.11 | 19.69 | 2,204,313 | +0.73(+3.86%) |
Aug 21, 2020 | 18.60 | 19.19 | 18.60 | 18.96 | 2,795,404 | +0.18(+0.95%) |
Aug 20, 2020 | 18.58 | 18.81 | 18.53 | 18.78 | 1,226,638 | -0.04(-0.24%) |
Aug 19, 2020 | 18.62 | 19.05 | 18.52 | 18.83 | 1,617,793 | +0.13(+0.72%) |
Aug 18, 2020 | 18.66 | 18.85 | 18.61 | 18.69 | 1,226,384 | +0.06(+0.34%) |
Aug 17, 2020 | 18.94 | 19.14 | 18.49 | 18.63 | 1,751,837 | -0.12(-0.62%) |
Aug 14, 2020 | 18.45 | 18.86 | 18.37 | 18.75 | 1,264,233 | +0.09(+0.48%) |
Aug 13, 2020 | 18.60 | 18.85 | 18.46 | 18.66 | 2,239,053 | -0.12(-0.62%) |
Aug 12, 2020 | 18.75 | 18.87 | 18.48 | 18.77 | 2,243,697 | +0.29(+1.59%) |
Aug 11, 2020 | 18.28 | 18.75 | 18.20 | 18.48 | 2,374,474 | +0.47(+2.63%) |
Aug 10, 2020 | 17.70 | 18.08 | 17.70 | 18.01 | 931,316 | +0.33(+1.87%) |
Aug 07, 2020 | 17.32 | 17.68 | 17.26 | 17.68 | 1,005,359 | +0.20(+1.12%) |
Aug 06, 2020 | 17.52 | 17.94 | 17.41 | 17.48 | 2,380,278 | -0.04(-0.25%) |
Aug 05, 2020 | 17.10 | 17.67 | 16.96 | 17.52 | 2,375,723 | +0.65(+3.86%) |
Aug 04, 2020 | 16.70 | 16.89 | 16.68 | 16.87 | 1,833,848 | +0.06(+0.37%) |
Aug 03, 2020 | 16.60 | 17.06 | 16.52 | 16.81 | 2,415,983 | +0.29(+1.78%) |
Jul 31, 2020 | 16.57 | 16.62 | 16.29 | 16.52 | 2,068,184 | -0.15(-0.91%) |
Jul 30, 2020 | 17.21 | 17.27 | 16.59 | 16.67 | 3,667,716 | -0.82(-4.70%) |
Jul 29, 2020 | 16.93 | 17.50 | 16.90 | 17.49 | 2,597,947 | +0.68(+4.04%) |
Jul 28, 2020 | 18.51 | 18.58 | 16.78 | 16.81 | 4,440,797 | -0.89(-5.04%) |
Jul 27, 2020 | 17.27 | 17.83 | 17.14 | 17.70 | 3,085,575 | +0.46(+2.64%) |
Jul 24, 2020 | 17.21 | 17.37 | 17.10 | 17.25 | 2,369,288 | -0.03(-0.15%) |
Jul 23, 2020 | 17.27 | 17.48 | 16.93 | 17.27 | 1,703,021 | -0.11(-0.62%) |
Jul 22, 2020 | 16.99 | 17.41 | 16.99 | 17.38 | 1,158,684 | +0.27(+1.57%) |
Jul 21, 2020 | 17.04 | 17.40 | 17.02 | 17.11 | 1,487,504 | +0.22(+1.32%) |
Jul 20, 2020 | 17.19 | 17.40 | 16.82 | 16.89 | 1,658,047 | -0.42(-2.42%) |
Jul 17, 2020 | 17.39 | 17.55 | 17.27 | 17.31 | 822,322 | -0.01(-0.05%) |
Jul 16, 2020 | 17.39 | 17.60 | 17.21 | 17.32 | 1,385,087 | -0.13(-0.77%) |
Jul 15, 2020 | 16.96 | 17.47 | 16.95 | 17.45 | 2,478,713 | +0.94(+5.68%) |
Jul 14, 2020 | 16.07 | 16.54 | 15.94 | 16.52 | 2,327,024 | +0.45(+2.78%) |
Jul 13, 2020 | 15.83 | 16.25 | 15.69 | 16.07 | 2,731,846 | +0.46(+2.97%) |
Jul 10, 2020 | 15.10 | 15.64 | 15.09 | 15.60 | 1,029,779 | +0.51(+3.37%) |
Jul 09, 2020 | 15.52 | 15.60 | 14.94 | 15.10 | 1,565,783 | -0.38(-2.48%) |
Jul 08, 2020 | 15.92 | 16.03 | 15.37 | 15.48 | 1,501,965 | -0.36(-2.25%) |
Jul 07, 2020 | 15.99 | 16.27 | 15.79 | 15.84 | 1,599,590 | -0.36(-2.21%) |
Jul 06, 2020 | 16.36 | 16.40 | 15.99 | 16.19 | 1,838,993 | +0.23(+1.45%) |
Jul 02, 2020 | 15.95 | 16.31 | 15.79 | 15.96 | 1,032,580 | +0.36(+2.29%) |
Jul 01, 2020 | 16.11 | 16.21 | 15.56 | 15.60 | 1,657,916 | -0.44(-2.73%) |
Jun 30, 2020 | 15.74 | 16.12 | 15.69 | 16.04 | 2,487,510 | +0.15(+0.96%) |
Jun 29, 2020 | 15.98 | 16.19 | 15.77 | 15.89 | 3,502,180 | +0.13(+0.85%) |
Jun 26, 2020 | 15.77 | 15.90 | 15.63 | 15.76 | 4,358,949 | -0.16(-1.01%) |
Jun 25, 2020 | 15.58 | 15.94 | 15.31 | 15.92 | 2,851,274 | +0.23(+1.48%) |
Jun 24, 2020 | 16.05 | 16.05 | 15.60 | 15.69 | 2,369,664 | -0.64(-3.94%) |
Jun 23, 2020 | 16.65 | 16.67 | 16.23 | 16.33 | 2,366,696 | +0.05(+0.33%) |
Jun 22, 2020 | 16.31 | 16.39 | 16.02 | 16.27 | 1,859,183 | -0.08(-0.49%) |
Jun 19, 2020 | 16.51 | 16.65 | 16.04 | 16.35 | 5,151,587 | +0.03(+0.16%) |
Jun 18, 2020 | 16.47 | 16.66 | 16.25 | 16.33 | 1,950,441 | -0.37(-2.19%) |
Jun 17, 2020 | 17.10 | 17.18 | 16.58 | 16.69 | 3,199,181 | -0.40(-2.35%) |
Jun 16, 2020 | 17.39 | 17.49 | 16.68 | 17.10 | 2,192,073 | +0.50(+3.01%) |
Jun 15, 2020 | 15.38 | 16.86 | 15.38 | 16.60 | 3,492,091 | +0.51(+3.16%) |
Jun 12, 2020 | 16.54 | 16.64 | 15.78 | 16.09 | 2,006,463 | +0.38(+2.40%) |
Jun 11, 2020 | 16.05 | 16.43 | 15.62 | 15.71 | 3,110,466 | -1.24(-7.31%) |
Jun 10, 2020 | 17.24 | 17.38 | 16.86 | 16.95 | 2,431,423 | -0.17(-0.98%) |
Jun 09, 2020 | 17.12 | 17.27 | 16.91 | 17.12 | 2,000,647 | -0.49(-2.76%) |
Jun 08, 2020 | 17.71 | 17.91 | 17.42 | 17.60 | 2,222,994 | +0.16(+0.91%) |
Jun 05, 2020 | 17.60 | 18.21 | 17.40 | 17.44 | 1,890,459 | +0.20(+1.18%) |
Jun 04, 2020 | 16.68 | 17.25 | 16.55 | 17.24 | 2,466,467 | +0.51(+3.07%) |
Jun 03, 2020 | 17.05 | 17.18 | 16.71 | 16.73 | 2,421,297 | +0.03(+0.16%) |
Jun 02, 2020 | 16.58 | 16.85 | 16.36 | 16.70 | 2,104,248 | +0.40(+2.44%) |