Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.51 | 17.58 | 17.26 | 17.30 | 3,179,842 | -0.33(-1.86%) |
Aug 28, 2020 | 17.70 | 17.71 | 17.54 | 17.62 | 2,723,075 | +0.31(+1.80%) |
Aug 27, 2020 | 17.33 | 17.44 | 17.26 | 17.31 | 3,024,580 | -0.14(-0.78%) |
Aug 26, 2020 | 17.48 | 17.52 | 17.39 | 17.45 | 3,306,604 | -0.19(-1.09%) |
Aug 25, 2020 | 17.67 | 17.75 | 17.56 | 17.64 | 4,626,200 | -0.15(-0.85%) |
Aug 24, 2020 | 17.41 | 17.79 | 17.35 | 17.79 | 5,164,955 | +0.49(+2.82%) |
Aug 21, 2020 | 17.09 | 17.30 | 17.09 | 17.30 | 3,429,137 | -0.06(-0.37%) |
Aug 20, 2020 | 17.24 | 17.37 | 17.21 | 17.37 | 3,510,860 | -0.18(-1.05%) |
Aug 19, 2020 | 17.49 | 17.68 | 17.49 | 17.55 | 2,443,782 | +0.05(+0.27%) |
Aug 18, 2020 | 17.63 | 17.65 | 17.46 | 17.50 | 2,682,466 | -0.25(-1.40%) |
Aug 17, 2020 | 17.79 | 17.82 | 17.63 | 17.75 | 2,872,820 | -0.06(-0.36%) |
Aug 14, 2020 | 17.70 | 17.87 | 17.69 | 17.82 | 2,376,047 | -0.05(-0.27%) |
Aug 13, 2020 | 18.16 | 18.22 | 17.82 | 17.86 | 3,269,860 | -0.62(-3.37%) |
Aug 12, 2020 | 18.70 | 18.71 | 18.46 | 18.49 | 5,525,191 | +0.50(+2.80%) |
Aug 11, 2020 | 17.93 | 18.25 | 17.87 | 17.98 | 8,468,592 | +0.64(+3.69%) |
Aug 10, 2020 | 17.10 | 17.41 | 17.07 | 17.34 | 4,765,226 | +0.28(+1.64%) |
Aug 07, 2020 | 16.78 | 17.09 | 16.78 | 17.06 | 5,405,008 | -0.03(-0.19%) |
Aug 06, 2020 | 16.96 | 17.13 | 16.96 | 17.10 | 4,281,225 | -0.35(-2.02%) |
Aug 05, 2020 | 17.35 | 17.52 | 17.35 | 17.45 | 3,348,026 | -0.07(-0.41%) |
Aug 04, 2020 | 17.30 | 17.57 | 17.26 | 17.52 | 3,611,038 | +0.26(+1.53%) |
Aug 03, 2020 | 17.13 | 17.46 | 17.07 | 17.26 | 6,339,437 | -0.86(-4.72%) |
Jul 31, 2020 | 18.06 | 18.13 | 17.86 | 18.11 | 7,306,722 | -0.09(-0.48%) |
Jul 30, 2020 | 18.06 | 18.22 | 17.92 | 18.20 | 4,782,017 | -0.65(-3.44%) |
Jul 29, 2020 | 18.75 | 18.86 | 18.60 | 18.85 | 4,813,199 | +0.66(+3.60%) |
Jul 28, 2020 | 18.07 | 18.29 | 18.05 | 18.19 | 4,080,345 | +0.06(+0.35%) |
Jul 27, 2020 | 18.17 | 18.24 | 18.03 | 18.13 | 3,741,602 | -0.46(-2.45%) |
Jul 24, 2020 | 18.63 | 18.74 | 18.57 | 18.58 | 3,027,210 | -0.09(-0.47%) |
Jul 23, 2020 | 18.76 | 18.82 | 18.62 | 18.67 | 4,526,517 | -0.17(-0.89%) |
Jul 22, 2020 | 18.80 | 18.91 | 18.72 | 18.84 | 4,107,526 | -0.48(-2.48%) |
Jul 21, 2020 | 19.35 | 19.43 | 19.16 | 19.32 | 3,319,919 | +0.42(+2.24%) |
Jul 20, 2020 | 18.78 | 18.96 | 18.73 | 18.90 | 2,895,657 | +0.02(+0.08%) |
Jul 17, 2020 | 19.05 | 19.06 | 18.85 | 18.88 | 3,569,324 | -0.40(-2.07%) |
Jul 16, 2020 | 19.29 | 19.45 | 19.24 | 19.28 | 3,339,606 | -0.13(-0.66%) |
Jul 15, 2020 | 19.40 | 19.51 | 19.31 | 19.41 | 4,184,635 | +0.26(+1.34%) |
Jul 14, 2020 | 19.02 | 19.20 | 18.96 | 19.15 | 4,666,390 | +0.05(+0.25%) |
Jul 13, 2020 | 19.18 | 19.26 | 19.02 | 19.10 | 4,069,258 | +0.01(+0.04%) |
Jul 10, 2020 | 18.85 | 19.13 | 18.85 | 19.10 | 4,401,441 | +0.29(+1.53%) |
Jul 09, 2020 | 19.09 | 19.10 | 18.74 | 18.81 | 5,173,002 | -0.46(-2.37%) |
Jul 08, 2020 | 19.18 | 19.30 | 19.12 | 19.26 | 7,713,521 | -0.41(-2.07%) |
Jul 07, 2020 | 19.82 | 19.94 | 19.64 | 19.67 | 4,717,895 | -0.83(-4.06%) |
Jul 06, 2020 | 20.19 | 20.50 | 20.17 | 20.50 | 6,015,410 | +1.10(+5.69%) |
Jul 02, 2020 | 19.30 | 19.50 | 19.21 | 19.40 | 5,678,629 | +0.85(+4.57%) |
Jul 01, 2020 | 18.54 | 18.72 | 18.48 | 18.55 | 4,607,865 | -0.10(-0.56%) |
Jun 30, 2020 | 18.54 | 18.74 | 18.49 | 18.66 | 5,417,235 | -0.21(-1.10%) |
Jun 29, 2020 | 18.81 | 18.97 | 18.75 | 18.86 | 3,546,057 | +0.18(+0.98%) |
Jun 26, 2020 | 19.11 | 19.11 | 18.65 | 18.68 | 4,877,526 | -0.56(-2.91%) |
Jun 25, 2020 | 18.92 | 19.25 | 18.85 | 19.24 | 4,844,294 | +0.43(+2.30%) |
Jun 24, 2020 | 19.12 | 19.12 | 18.76 | 18.81 | 4,751,850 | -0.50(-2.57%) |
Jun 23, 2020 | 19.36 | 19.46 | 19.24 | 19.30 | 4,368,302 | +0.37(+1.94%) |
Jun 22, 2020 | 18.94 | 19.07 | 18.87 | 18.94 | 4,584,867 | -0.30(-1.58%) |
Jun 19, 2020 | 19.42 | 19.43 | 19.11 | 19.24 | 4,537,251 | +0.29(+1.52%) |
Jun 18, 2020 | 18.86 | 18.97 | 18.80 | 18.95 | 4,149,803 | -0.17(-0.88%) |
Jun 17, 2020 | 19.20 | 19.21 | 19.05 | 19.12 | 5,224,685 | -0.18(-0.95%) |
Jun 16, 2020 | 19.61 | 19.66 | 19.10 | 19.30 | 5,941,376 | +0.26(+1.34%) |
Jun 15, 2020 | 18.70 | 19.11 | 18.62 | 19.05 | 5,375,071 | -0.13(-0.67%) |
Jun 12, 2020 | 19.22 | 19.37 | 18.80 | 19.18 | 6,312,283 | +0.37(+1.96%) |
Jun 11, 2020 | 19.18 | 19.30 | 18.73 | 18.81 | 8,147,992 | -1.42(-7.00%) |
Jun 10, 2020 | 20.52 | 20.56 | 20.15 | 20.22 | 6,155,741 | -0.37(-1.79%) |
Jun 09, 2020 | 20.49 | 20.69 | 20.42 | 20.59 | 6,025,898 | -0.74(-3.45%) |
Jun 08, 2020 | 21.35 | 21.40 | 20.91 | 21.33 | 7,705,023 | +0.10(+0.45%) |
Jun 05, 2020 | 21.60 | 21.62 | 21.20 | 21.23 | 12,476,127 | +1.12(+5.57%) |
Jun 04, 2020 | 19.89 | 20.18 | 19.81 | 20.11 | 5,631,176 | -0.09(-0.44%) |
Jun 03, 2020 | 19.98 | 20.27 | 19.98 | 20.20 | 10,366,114 | +0.89(+4.60%) |
Jun 02, 2020 | 19.30 | 19.39 | 19.16 | 19.31 | 6,587,974 | +0.26(+1.39%) |