Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 19.68 | 19.80 | 19.40 | 19.55 | 1,136,805 | -0.16(-0.81%) |
Aug 28, 2020 | 19.78 | 19.84 | 19.56 | 19.71 | 635,900 | +0.10(+0.51%) |
Aug 27, 2020 | 19.21 | 19.79 | 19.16 | 19.61 | 748,184 | +0.35(+1.82%) |
Aug 26, 2020 | 19.48 | 19.50 | 19.23 | 19.26 | 486,161 | -0.23(-1.18%) |
Aug 25, 2020 | 19.50 | 19.58 | 19.18 | 19.49 | 699,706 | +0.14(+0.72%) |
Aug 24, 2020 | 19.02 | 19.39 | 18.76 | 19.35 | 756,571 | +0.41(+2.16%) |
Aug 21, 2020 | 18.82 | 19.21 | 18.59 | 18.94 | 654,500 | +0.02(+0.11%) |
Aug 20, 2020 | 19.13 | 19.40 | 18.84 | 18.92 | 802,031 | -0.52(-2.67%) |
Aug 19, 2020 | 19.51 | 19.61 | 19.30 | 19.44 | 596,157 | +0.01(+0.05%) |
Aug 18, 2020 | 19.53 | 19.72 | 19.34 | 19.43 | 682,140 | -0.16(-0.82%) |
Aug 17, 2020 | 19.95 | 19.97 | 19.05 | 19.59 | 868,167 | -0.30(-1.48%) |
Aug 14, 2020 | 19.39 | 20.24 | 19.29 | 19.89 | 2,224,500 | +0.65(+3.35%) |
Aug 13, 2020 | 19.11 | 19.51 | 19.05 | 19.24 | 601,647 | -0.05(-0.26%) |
Aug 12, 2020 | 19.48 | 19.53 | 19.07 | 19.29 | 926,440 | +0.00(+0.00%) |
Aug 11, 2020 | 19.43 | 19.69 | 19.08 | 19.29 | 1,238,347 | +0.00(+0.00%) |
Aug 10, 2020 | 19.42 | 19.64 | 19.05 | 19.29 | 863,355 | -0.07(-0.36%) |
Aug 07, 2020 | 18.82 | 19.41 | 18.78 | 19.36 | 1,055,400 | +0.45(+2.38%) |
Aug 06, 2020 | 19.29 | 19.36 | 18.66 | 18.91 | 1,081,626 | -0.44(-2.27%) |
Aug 05, 2020 | 19.47 | 20.00 | 18.68 | 19.35 | 1,705,514 | +0.72(+3.86%) |
Aug 04, 2020 | 18.35 | 18.84 | 18.17 | 18.63 | 1,309,434 | +0.33(+1.80%) |
Aug 03, 2020 | 18.11 | 18.37 | 17.52 | 18.30 | 1,339,181 | +0.29(+1.61%) |
Jul 31, 2020 | 18.21 | 18.21 | 17.40 | 18.01 | 1,096,600 | -0.26(-1.42%) |
Jul 30, 2020 | 17.92 | 18.50 | 17.71 | 18.27 | 812,871 | -0.08(-0.44%) |
Jul 29, 2020 | 18.46 | 18.77 | 18.07 | 18.35 | 1,049,321 | -0.03(-0.16%) |
Jul 28, 2020 | 18.31 | 18.77 | 18.27 | 18.38 | 2,063,195 | -0.07(-0.38%) |
Jul 27, 2020 | 19.47 | 19.56 | 18.25 | 18.45 | 2,042,016 | -0.95(-4.90%) |
Jul 24, 2020 | 18.65 | 20.58 | 18.37 | 19.40 | 6,467,200 | +1.59(+8.93%) |
Jul 23, 2020 | 17.91 | 18.84 | 17.30 | 17.81 | 4,301,173 | -0.04(-0.22%) |
Jul 22, 2020 | 15.94 | 18.10 | 15.94 | 17.85 | 4,683,565 | +1.81(+11.28%) |
Jul 21, 2020 | 16.23 | 16.27 | 15.94 | 16.04 | 700,919 | +0.13(+0.82%) |
Jul 20, 2020 | 15.96 | 16.10 | 15.77 | 15.91 | 614,373 | -0.05(-0.31%) |
Jul 17, 2020 | 15.90 | 16.12 | 15.74 | 15.96 | 721,900 | +0.09(+0.57%) |
Jul 16, 2020 | 15.69 | 15.99 | 15.54 | 15.87 | 652,222 | -0.07(-0.44%) |
Jul 15, 2020 | 15.70 | 16.14 | 15.61 | 15.94 | 1,027,319 | +0.51(+3.31%) |
Jul 14, 2020 | 15.10 | 15.44 | 14.95 | 15.43 | 1,290,697 | +0.27(+1.78%) |
Jul 13, 2020 | 15.18 | 15.59 | 14.76 | 15.16 | 1,490,409 | +0.15(+1.00%) |
Jul 10, 2020 | 14.63 | 15.04 | 14.48 | 15.01 | 1,027,000 | +0.37(+2.53%) |
Jul 09, 2020 | 15.01 | 15.05 | 14.40 | 14.64 | 1,561,164 | -0.41(-2.72%) |
Jul 08, 2020 | 15.00 | 15.41 | 14.86 | 15.05 | 1,866,904 | +0.08(+0.53%) |
Jul 07, 2020 | 15.32 | 15.49 | 14.93 | 14.97 | 1,234,732 | -0.54(-3.48%) |
Jul 06, 2020 | 15.80 | 15.82 | 15.26 | 15.51 | 940,950 | +0.07(+0.45%) |
Jul 02, 2020 | 15.74 | 15.88 | 15.36 | 15.44 | 1,191,400 | +0.11(+0.72%) |
Jul 01, 2020 | 15.49 | 15.78 | 15.14 | 15.33 | 983,589 | -0.30(-1.92%) |
Jun 30, 2020 | 15.46 | 15.73 | 15.17 | 15.63 | 1,293,558 | +0.15(+0.97%) |
Jun 29, 2020 | 15.21 | 15.52 | 15.13 | 15.48 | 984,470 | +0.52(+3.48%) |
Jun 26, 2020 | 16.25 | 16.37 | 14.87 | 14.96 | 4,492,500 | -1.46(-8.89%) |
Jun 25, 2020 | 15.69 | 16.43 | 15.40 | 16.42 | 1,576,085 | +0.60(+3.79%) |
Jun 24, 2020 | 16.15 | 16.25 | 15.80 | 15.82 | 1,986,972 | -0.51(-3.12%) |
Jun 23, 2020 | 16.93 | 16.93 | 16.14 | 16.33 | 1,487,289 | -0.34(-2.04%) |
Jun 22, 2020 | 16.20 | 16.78 | 15.90 | 16.67 | 2,040,660 | +0.47(+2.90%) |
Jun 19, 2020 | 17.20 | 17.25 | 16.07 | 16.20 | 8,153,000 | -0.62(-3.69%) |
Jun 18, 2020 | 16.26 | 17.08 | 16.06 | 16.82 | 1,371,166 | -0.59(-3.39%) |
Jun 17, 2020 | 17.93 | 18.15 | 17.31 | 17.41 | 622,673 | -0.18(-1.02%) |
Jun 16, 2020 | 18.42 | 18.52 | 17.37 | 17.59 | 894,897 | +0.00(+0.00%) |
Jun 15, 2020 | 16.35 | 17.80 | 16.25 | 17.59 | 1,240,868 | +0.62(+3.65%) |
Jun 12, 2020 | 17.47 | 17.68 | 16.26 | 16.97 | 918,200 | +0.41(+2.48%) |
Jun 11, 2020 | 17.35 | 17.96 | 16.50 | 16.56 | 1,050,838 | -1.72(-9.41%) |
Jun 10, 2020 | 19.21 | 19.21 | 18.26 | 18.28 | 718,713 | -0.91(-4.74%) |
Jun 09, 2020 | 19.25 | 19.92 | 19.05 | 19.19 | 992,567 | -0.26(-1.34%) |
Jun 08, 2020 | 19.43 | 20.11 | 19.20 | 19.45 | 1,337,353 | +0.41(+2.15%) |
Jun 05, 2020 | 19.50 | 19.78 | 18.98 | 19.04 | 824,100 | +0.10(+0.53%) |
Jun 04, 2020 | 18.98 | 19.30 | 18.71 | 18.94 | 787,441 | -0.25(-1.30%) |
Jun 03, 2020 | 18.52 | 19.26 | 18.52 | 19.19 | 950,806 | +0.92(+5.04%) |
Jun 02, 2020 | 18.99 | 18.99 | 18.24 | 18.27 | 822,974 | -0.55(-2.92%) |