Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 16.71 | 16.72 | 16.38 | 16.38 | 510,840 | -0.34(-2.01%) |
Aug 28, 2020 | 16.56 | 16.72 | 16.46 | 16.72 | 357,972 | +0.27(+1.62%) |
Aug 27, 2020 | 16.51 | 16.56 | 16.30 | 16.45 | 818,745 | -0.01(-0.05%) |
Aug 26, 2020 | 16.74 | 16.74 | 16.45 | 16.46 | 7,839,466 | -0.28(-1.65%) |
Aug 25, 2020 | 16.99 | 17.02 | 16.64 | 16.74 | 521,429 | -0.17(-1.02%) |
Aug 24, 2020 | 16.73 | 16.98 | 16.62 | 16.91 | 684,316 | +0.40(+2.40%) |
Aug 21, 2020 | 16.55 | 16.55 | 16.39 | 16.51 | 430,379 | -0.14(-0.83%) |
Aug 20, 2020 | 16.72 | 16.77 | 16.61 | 16.65 | 650,663 | -0.24(-1.43%) |
Aug 19, 2020 | 17.07 | 17.12 | 16.86 | 16.89 | 433,587 | -0.14(-0.81%) |
Aug 18, 2020 | 17.21 | 17.30 | 17.00 | 17.03 | 754,579 | -0.18(-1.05%) |
Aug 17, 2020 | 17.30 | 17.30 | 17.12 | 17.21 | 613,178 | -0.04(-0.25%) |
Aug 14, 2020 | 17.11 | 17.27 | 17.00 | 17.25 | 2,251,110 | -0.01(-0.05%) |
Aug 13, 2020 | 17.57 | 17.57 | 17.20 | 17.26 | 784,567 | -0.29(-1.67%) |
Aug 12, 2020 | 17.64 | 17.70 | 17.43 | 17.55 | 886,822 | +0.27(+1.55%) |
Aug 11, 2020 | 17.56 | 17.75 | 17.24 | 17.29 | 1,043,146 | +0.04(+0.25%) |
Aug 10, 2020 | 16.92 | 17.24 | 16.92 | 17.24 | 705,502 | +0.39(+2.30%) |
Aug 07, 2020 | 16.78 | 16.86 | 16.60 | 16.86 | 935,603 | -0.05(-0.31%) |
Aug 06, 2020 | 16.98 | 17.03 | 16.86 | 16.91 | 950,932 | -0.10(-0.61%) |
Aug 05, 2020 | 17.11 | 17.20 | 16.90 | 17.01 | 1,739,854 | +0.22(+1.28%) |
Aug 04, 2020 | 16.38 | 16.83 | 16.38 | 16.80 | 2,085,318 | +0.47(+2.90%) |
Aug 03, 2020 | 16.32 | 16.40 | 16.17 | 16.32 | 620,592 | +0.10(+0.64%) |
Jul 31, 2020 | 16.35 | 16.35 | 16.00 | 16.22 | 1,707,130 | -0.28(-1.67%) |
Jul 30, 2020 | 16.75 | 16.75 | 16.29 | 16.49 | 833,639 | -0.53(-3.14%) |
Jul 29, 2020 | 16.80 | 17.05 | 16.74 | 17.03 | 565,416 | +0.28(+1.70%) |
Jul 28, 2020 | 16.91 | 16.98 | 16.73 | 16.74 | 1,627,904 | -0.26(-1.52%) |
Jul 27, 2020 | 16.98 | 17.03 | 16.79 | 17.00 | 2,027,069 | +0.04(+0.25%) |
Jul 24, 2020 | 16.99 | 17.16 | 16.90 | 16.96 | 1,587,613 | -0.03(-0.15%) |
Jul 23, 2020 | 17.06 | 17.11 | 16.88 | 16.99 | 1,084,204 | -0.12(-0.71%) |
Jul 22, 2020 | 17.15 | 17.15 | 16.90 | 17.11 | 14,726,693 | -0.14(-0.80%) |
Jul 21, 2020 | 16.73 | 17.40 | 16.73 | 17.24 | 2,189,578 | +0.72(+4.38%) |
Jul 20, 2020 | 16.69 | 16.80 | 16.50 | 16.52 | 1,372,671 | -0.22(-1.34%) |
Jul 17, 2020 | 16.95 | 17.06 | 16.70 | 16.74 | 409,725 | -0.19(-1.12%) |
Jul 16, 2020 | 16.95 | 17.10 | 16.80 | 16.93 | 531,245 | -0.12(-0.71%) |
Jul 15, 2020 | 17.05 | 17.13 | 16.87 | 17.05 | 1,777,874 | +0.33(+1.96%) |
Jul 14, 2020 | 16.17 | 16.76 | 16.12 | 16.73 | 440,671 | +0.54(+3.36%) |
Jul 13, 2020 | 16.38 | 16.48 | 16.16 | 16.18 | 585,364 | -0.04(-0.27%) |
Jul 10, 2020 | 15.85 | 16.25 | 15.85 | 16.23 | 425,158 | +0.34(+2.17%) |
Jul 09, 2020 | 16.51 | 16.51 | 15.87 | 15.88 | 1,136,459 | -0.66(-3.96%) |
Jul 08, 2020 | 16.48 | 16.72 | 16.41 | 16.54 | 474,441 | +0.07(+0.42%) |
Jul 07, 2020 | 16.80 | 16.80 | 16.46 | 16.47 | 556,287 | -0.49(-2.90%) |
Jul 06, 2020 | 17.12 | 17.21 | 16.80 | 16.96 | 798,307 | +0.14(+0.82%) |
Jul 02, 2020 | 16.99 | 17.16 | 16.79 | 16.82 | 528,662 | +0.19(+1.14%) |
Jul 01, 2020 | 16.87 | 17.11 | 16.63 | 16.63 | 452,713 | -0.21(-1.23%) |
Jun 30, 2020 | 16.50 | 16.93 | 16.37 | 16.84 | 320,876 | +0.14(+0.83%) |
Jun 29, 2020 | 16.54 | 16.80 | 16.46 | 16.70 | 317,985 | +0.27(+1.63%) |
Jun 26, 2020 | 16.84 | 16.84 | 16.38 | 16.43 | 888,840 | -0.51(-3.00%) |
Jun 25, 2020 | 16.56 | 16.98 | 16.49 | 16.94 | 1,272,673 | +0.28(+1.65%) |
Jun 24, 2020 | 17.29 | 17.29 | 16.59 | 16.67 | 614,391 | -0.84(-4.82%) |
Jun 23, 2020 | 17.68 | 17.73 | 17.50 | 17.51 | 361,621 | +0.10(+0.59%) |
Jun 22, 2020 | 17.27 | 17.45 | 17.15 | 17.41 | 392,854 | +0.12(+0.70%) |
Jun 19, 2020 | 17.93 | 17.93 | 17.29 | 17.29 | 332,677 | -0.25(-1.43%) |
Jun 18, 2020 | 17.28 | 17.65 | 17.21 | 17.54 | 320,462 | +0.10(+0.59%) |
Jun 17, 2020 | 17.90 | 17.90 | 17.42 | 17.43 | 451,749 | -0.45(-2.51%) |
Jun 16, 2020 | 18.13 | 18.24 | 17.54 | 17.88 | 492,452 | +0.37(+2.12%) |
Jun 15, 2020 | 16.87 | 17.66 | 16.66 | 17.51 | 1,245,164 | -0.02(-0.09%) |
Jun 12, 2020 | 17.76 | 17.87 | 17.11 | 17.53 | 735,871 | +0.48(+2.83%) |
Jun 11, 2020 | 17.60 | 17.93 | 17.01 | 17.05 | 807,090 | -1.67(-8.94%) |
Jun 10, 2020 | 19.31 | 19.33 | 18.69 | 18.72 | 483,029 | -0.73(-3.74%) |
Jun 09, 2020 | 19.54 | 19.71 | 19.27 | 19.45 | 894,913 | -0.69(-3.44%) |
Jun 08, 2020 | 20.07 | 20.16 | 19.64 | 20.14 | 821,709 | +0.69(+3.57%) |
Jun 05, 2020 | 19.10 | 19.60 | 19.10 | 19.45 | 694,713 | +1.16(+6.33%) |
Jun 04, 2020 | 18.25 | 18.36 | 18.01 | 18.29 | 448,595 | -0.07(-0.37%) |
Jun 03, 2020 | 18.17 | 18.42 | 18.12 | 18.36 | 658,414 | +0.55(+3.09%) |
Jun 02, 2020 | 17.56 | 17.85 | 17.56 | 17.81 | 920,262 | +0.46(+2.63%) |