Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.69 | 17.70 | 17.48 | 17.49 | 70,691,416 | -0.13(-0.77%) |
Aug 28, 2020 | 17.57 | 17.65 | 17.49 | 17.63 | 45,743,720 | +0.08(+0.47%) |
Aug 27, 2020 | 17.61 | 17.70 | 17.50 | 17.54 | 50,465,844 | -0.05(-0.30%) |
Aug 26, 2020 | 17.50 | 17.67 | 17.43 | 17.60 | 47,443,200 | +0.05(+0.30%) |
Aug 25, 2020 | 17.65 | 17.68 | 17.50 | 17.54 | 35,820,020 | -0.08(-0.43%) |
Aug 24, 2020 | 17.43 | 17.63 | 17.40 | 17.62 | 44,955,092 | +0.20(+1.15%) |
Aug 21, 2020 | 17.44 | 17.48 | 17.33 | 17.42 | 42,410,512 | +0.01(+0.07%) |
Aug 20, 2020 | 17.34 | 17.53 | 17.31 | 17.41 | 39,073,184 | -0.04(-0.20%) |
Aug 19, 2020 | 17.49 | 17.54 | 17.41 | 17.44 | 42,219,644 | -0.04(-0.20%) |
Aug 18, 2020 | 17.52 | 17.56 | 17.47 | 17.48 | 37,341,636 | -0.04(-0.20%) |
Aug 17, 2020 | 17.65 | 17.65 | 17.48 | 17.51 | 42,630,236 | -0.09(-0.53%) |
Aug 14, 2020 | 17.50 | 17.69 | 17.46 | 17.61 | 38,429,304 | +0.06(+0.33%) |
Aug 13, 2020 | 17.60 | 17.68 | 17.51 | 17.55 | 42,406,456 | -0.16(-0.89%) |
Aug 12, 2020 | 17.81 | 17.90 | 17.67 | 17.71 | 36,108,888 | -0.01(-0.07%) |
Aug 11, 2020 | 17.84 | 18.05 | 17.66 | 17.72 | 52,808,064 | +0.00(+0.00%) |
Aug 10, 2020 | 17.63 | 17.72 | 17.59 | 17.72 | 60,529,008 | +0.11(+0.60%) |
Aug 07, 2020 | 17.45 | 17.64 | 17.36 | 17.61 | 51,849,916 | +0.11(+0.60%) |
Aug 06, 2020 | 17.43 | 17.65 | 17.41 | 17.51 | 37,329,692 | -0.01(-0.03%) |
Aug 05, 2020 | 17.69 | 17.73 | 17.48 | 17.51 | 39,154,756 | -0.09(-0.53%) |
Aug 04, 2020 | 17.37 | 17.70 | 17.34 | 17.61 | 58,004,848 | +0.23(+1.32%) |
Aug 03, 2020 | 17.57 | 17.59 | 17.26 | 17.38 | 66,425,560 | +0.02(+0.14%) |
Jul 31, 2020 | 17.31 | 17.38 | 17.17 | 17.36 | 65,948,688 | +0.01(+0.03%) |
Jul 30, 2020 | 17.29 | 17.44 | 17.23 | 17.35 | 45,400,496 | +0.01(+0.03%) |
Jul 29, 2020 | 17.41 | 17.41 | 17.20 | 17.34 | 51,934,392 | -0.08(-0.44%) |
Jul 28, 2020 | 17.17 | 17.54 | 17.13 | 17.42 | 64,182,800 | +0.23(+1.37%) |
Jul 27, 2020 | 17.31 | 17.31 | 17.14 | 17.19 | 57,054,564 | -0.16(-0.95%) |
Jul 24, 2020 | 17.48 | 17.73 | 17.29 | 17.35 | 66,004,760 | -0.19(-1.10%) |
Jul 23, 2020 | 17.69 | 17.69 | 17.33 | 17.54 | 87,772,312 | -0.15(-0.86%) |
Jul 22, 2020 | 17.70 | 17.76 | 17.57 | 17.70 | 51,960,068 | -0.05(-0.30%) |
Jul 21, 2020 | 17.54 | 17.85 | 17.52 | 17.75 | 58,402,004 | +0.23(+1.34%) |
Jul 20, 2020 | 17.71 | 17.71 | 17.48 | 17.51 | 55,195,472 | -0.23(-1.32%) |
Jul 17, 2020 | 17.88 | 17.91 | 17.71 | 17.75 | 39,467,260 | -0.08(-0.46%) |
Jul 16, 2020 | 17.58 | 17.90 | 17.55 | 17.83 | 56,215,308 | +0.22(+1.27%) |
Jul 15, 2020 | 17.64 | 17.68 | 17.51 | 17.61 | 52,749,916 | +0.03(+0.17%) |
Jul 14, 2020 | 17.44 | 17.66 | 17.32 | 17.58 | 52,114,908 | +0.12(+0.67%) |
Jul 13, 2020 | 17.70 | 17.70 | 17.39 | 17.46 | 69,857,896 | -0.22(-1.23%) |
Jul 10, 2020 | 17.31 | 17.73 | 17.28 | 17.68 | 62,878,972 | +0.35(+2.00%) |
Jul 09, 2020 | 17.53 | 17.53 | 17.24 | 17.33 | 67,081,976 | -0.23(-1.34%) |
Jul 08, 2020 | 17.57 | 17.62 | 17.39 | 17.57 | 67,454,160 | +0.08(+0.46%) |
Jul 07, 2020 | 17.47 | 17.56 | 17.43 | 17.49 | 47,656,388 | -0.10(-0.56%) |
Jul 06, 2020 | 17.61 | 17.65 | 17.44 | 17.58 | 58,451,100 | +0.24(+1.36%) |
Jul 02, 2020 | 17.36 | 17.59 | 17.31 | 17.35 | 65,413,360 | +0.10(+0.60%) |
Jul 01, 2020 | 17.38 | 17.58 | 17.21 | 17.24 | 53,697,224 | -0.19(-1.09%) |
Jun 30, 2020 | 17.31 | 17.50 | 17.13 | 17.43 | 75,929,120 | +0.18(+1.07%) |
Jun 29, 2020 | 16.92 | 17.26 | 16.89 | 17.25 | 65,057,636 | +0.48(+2.85%) |
Jun 26, 2020 | 17.05 | 17.05 | 16.68 | 16.77 | 132,780,544 | -0.37(-2.15%) |
Jun 25, 2020 | 17.01 | 17.19 | 16.85 | 17.14 | 63,381,944 | +0.17(+1.02%) |
Jun 24, 2020 | 17.32 | 17.32 | 16.82 | 16.97 | 113,703,872 | -0.48(-2.74%) |
Jun 23, 2020 | 17.47 | 17.69 | 17.42 | 17.45 | 67,462,816 | +0.08(+0.46%) |
Jun 22, 2020 | 17.41 | 17.47 | 17.30 | 17.36 | 51,243,172 | -0.12(-0.66%) |
Jun 19, 2020 | 17.70 | 17.73 | 17.29 | 17.48 | 129,975,512 | -0.02(-0.13%) |
Jun 18, 2020 | 17.34 | 17.54 | 17.27 | 17.50 | 49,153,896 | +0.05(+0.30%) |
Jun 17, 2020 | 17.75 | 17.77 | 17.42 | 17.45 | 54,558,376 | -0.30(-1.69%) |
Jun 16, 2020 | 18.12 | 18.15 | 17.51 | 17.75 | 72,172,056 | +0.16(+0.92%) |
Jun 15, 2020 | 17.30 | 17.68 | 17.02 | 17.59 | 69,768,136 | +0.00(+0.00%) |
Jun 12, 2020 | 17.89 | 17.92 | 17.31 | 17.59 | 62,907,272 | +0.19(+1.09%) |
Jun 11, 2020 | 17.99 | 18.06 | 17.36 | 17.40 | 86,409,312 | -1.14(-6.13%) |
Jun 10, 2020 | 18.78 | 18.81 | 18.51 | 18.54 | 47,274,276 | -0.28(-1.47%) |
Jun 09, 2020 | 18.92 | 18.95 | 18.66 | 18.81 | 55,838,688 | -0.35(-1.84%) |
Jun 08, 2020 | 19.03 | 19.17 | 18.85 | 19.16 | 59,420,920 | +0.27(+1.40%) |
Jun 05, 2020 | 18.77 | 19.03 | 18.58 | 18.90 | 80,957,248 | +0.56(+3.05%) |
Jun 04, 2020 | 18.10 | 18.34 | 18.04 | 18.34 | 53,323,712 | +0.17(+0.92%) |
Jun 03, 2020 | 18.05 | 18.26 | 18.04 | 18.17 | 48,281,584 | +0.30(+1.68%) |
Jun 02, 2020 | 17.91 | 17.94 | 17.71 | 17.87 | 49,296,324 | +0.03(+0.19%) |