Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 16.74 | 16.82 | 15.82 | 15.84 | 2,720,309 | -1.10(-6.49%) |
Aug 28, 2020 | 16.69 | 16.98 | 16.25 | 16.94 | 1,626,400 | +0.41(+2.48%) |
Aug 27, 2020 | 16.10 | 16.65 | 16.10 | 16.53 | 2,113,295 | +0.47(+2.93%) |
Aug 26, 2020 | 16.29 | 16.81 | 16.04 | 16.06 | 1,480,837 | -0.18(-1.11%) |
Aug 25, 2020 | 16.54 | 16.66 | 15.91 | 16.24 | 2,044,673 | -0.11(-0.67%) |
Aug 24, 2020 | 15.10 | 16.39 | 15.01 | 16.35 | 3,498,046 | +1.36(+9.07%) |
Aug 21, 2020 | 15.14 | 15.45 | 14.98 | 14.99 | 1,475,200 | -0.26(-1.70%) |
Aug 20, 2020 | 15.58 | 15.81 | 15.20 | 15.25 | 1,822,166 | -0.59(-3.72%) |
Aug 19, 2020 | 15.82 | 16.25 | 15.70 | 15.84 | 1,505,497 | +0.03(+0.19%) |
Aug 18, 2020 | 17.10 | 17.10 | 15.71 | 15.81 | 3,462,835 | -1.46(-8.45%) |
Aug 17, 2020 | 17.09 | 17.31 | 16.76 | 17.27 | 2,096,151 | +0.06(+0.35%) |
Aug 14, 2020 | 16.89 | 17.41 | 16.56 | 17.21 | 1,892,300 | +0.13(+0.76%) |
Aug 13, 2020 | 17.24 | 17.42 | 17.04 | 17.08 | 1,922,658 | -0.30(-1.73%) |
Aug 12, 2020 | 17.43 | 17.55 | 16.77 | 17.38 | 2,163,557 | +0.21(+1.22%) |
Aug 11, 2020 | 17.43 | 17.98 | 17.07 | 17.17 | 3,311,570 | +0.31(+1.84%) |
Aug 10, 2020 | 15.79 | 16.99 | 15.79 | 16.86 | 3,301,700 | +1.02(+6.44%) |
Aug 07, 2020 | 14.87 | 15.89 | 14.66 | 15.84 | 2,974,000 | +0.79(+5.25%) |
Aug 06, 2020 | 15.42 | 15.56 | 14.64 | 15.05 | 4,875,094 | -0.59(-3.77%) |
Aug 05, 2020 | 15.55 | 16.16 | 15.10 | 15.64 | 6,596,742 | +1.60(+11.40%) |
Aug 04, 2020 | 14.04 | 14.32 | 13.80 | 14.04 | 3,792,954 | +0.03(+0.21%) |
Aug 03, 2020 | 14.98 | 15.02 | 13.99 | 14.01 | 3,284,338 | -0.97(-6.48%) |
Jul 31, 2020 | 15.17 | 15.33 | 14.52 | 14.98 | 2,746,100 | -0.31(-2.03%) |
Jul 30, 2020 | 15.52 | 15.58 | 14.90 | 15.29 | 2,605,395 | -0.75(-4.68%) |
Jul 29, 2020 | 14.96 | 16.06 | 14.96 | 16.04 | 4,255,593 | +1.20(+8.09%) |
Jul 28, 2020 | 14.76 | 15.17 | 14.65 | 14.84 | 5,278,102 | +0.12(+0.82%) |
Jul 27, 2020 | 15.25 | 15.29 | 14.39 | 14.72 | 6,695,277 | -0.48(-3.16%) |
Jul 24, 2020 | 15.65 | 15.80 | 15.05 | 15.20 | 5,296,100 | -0.49(-3.12%) |
Jul 23, 2020 | 16.36 | 16.88 | 15.57 | 15.69 | 9,988,918 | -0.69(-4.21%) |
Jul 22, 2020 | 16.16 | 16.59 | 15.97 | 16.38 | 2,982,235 | +0.07(+0.43%) |
Jul 21, 2020 | 15.59 | 16.58 | 15.59 | 16.31 | 2,314,910 | +0.88(+5.70%) |
Jul 20, 2020 | 16.24 | 16.33 | 15.29 | 15.43 | 2,533,485 | -0.91(-5.57%) |
Jul 17, 2020 | 16.95 | 17.11 | 16.16 | 16.34 | 2,123,800 | -0.73(-4.28%) |
Jul 16, 2020 | 16.69 | 17.39 | 16.48 | 17.07 | 2,487,930 | +0.10(+0.59%) |
Jul 15, 2020 | 16.46 | 17.10 | 16.26 | 16.97 | 3,808,990 | +1.29(+8.23%) |
Jul 14, 2020 | 15.40 | 16.16 | 15.09 | 15.68 | 2,207,135 | +0.09(+0.58%) |
Jul 13, 2020 | 15.55 | 16.32 | 14.75 | 15.59 | 3,067,859 | +0.24(+1.56%) |
Jul 10, 2020 | 14.76 | 15.42 | 14.64 | 15.35 | 2,503,200 | +0.46(+3.09%) |
Jul 09, 2020 | 15.76 | 15.84 | 14.72 | 14.89 | 2,974,782 | -1.04(-6.53%) |
Jul 08, 2020 | 15.42 | 15.95 | 15.16 | 15.93 | 3,089,840 | +0.40(+2.58%) |
Jul 07, 2020 | 15.38 | 15.85 | 14.91 | 15.53 | 3,506,777 | -0.18(-1.15%) |
Jul 06, 2020 | 15.82 | 16.00 | 14.88 | 15.71 | 3,956,386 | +0.48(+3.15%) |
Jul 02, 2020 | 15.97 | 16.46 | 15.15 | 15.23 | 3,390,700 | -0.11(-0.72%) |
Jul 01, 2020 | 16.20 | 16.83 | 14.91 | 15.34 | 5,782,525 | -0.29(-1.86%) |
Jun 30, 2020 | 15.49 | 15.93 | 15.12 | 15.63 | 3,028,473 | -0.03(-0.19%) |
Jun 29, 2020 | 14.41 | 15.66 | 14.14 | 15.66 | 3,863,329 | +1.29(+8.98%) |
Jun 26, 2020 | 15.08 | 15.28 | 14.20 | 14.37 | 5,084,600 | -0.74(-4.90%) |
Jun 25, 2020 | 14.84 | 15.54 | 14.56 | 15.11 | 2,324,248 | -0.21(-1.37%) |
Jun 24, 2020 | 15.91 | 15.98 | 14.88 | 15.32 | 3,458,582 | -0.98(-6.01%) |
Jun 23, 2020 | 15.96 | 16.46 | 15.67 | 16.30 | 2,580,179 | +0.52(+3.30%) |
Jun 22, 2020 | 15.56 | 15.96 | 15.22 | 15.78 | 3,815,712 | +0.03(+0.19%) |
Jun 19, 2020 | 16.82 | 16.90 | 15.34 | 15.75 | 4,589,800 | -0.78(-4.72%) |
Jun 18, 2020 | 16.35 | 17.33 | 16.27 | 16.53 | 2,852,283 | -0.24(-1.43%) |
Jun 17, 2020 | 18.03 | 18.23 | 16.55 | 16.77 | 3,237,834 | -1.63(-8.86%) |
Jun 16, 2020 | 18.59 | 19.13 | 17.88 | 18.40 | 4,589,718 | +1.39(+8.17%) |
Jun 15, 2020 | 16.20 | 17.18 | 15.64 | 17.01 | 4,046,509 | -0.20(-1.16%) |
Jun 12, 2020 | 17.90 | 18.07 | 16.34 | 17.21 | 4,226,400 | +0.56(+3.36%) |
Jun 11, 2020 | 17.27 | 18.12 | 16.38 | 16.65 | 5,544,968 | -2.83(-14.53%) |
Jun 10, 2020 | 21.02 | 21.05 | 19.36 | 19.48 | 3,755,539 | -1.54(-7.33%) |
Jun 09, 2020 | 22.24 | 22.42 | 20.80 | 21.02 | 4,395,633 | -2.27(-9.75%) |
Jun 08, 2020 | 22.44 | 23.74 | 22.00 | 23.29 | 6,811,702 | +2.43(+11.65%) |
Jun 05, 2020 | 22.36 | 23.09 | 20.80 | 20.86 | 5,804,000 | +0.82(+4.09%) |
Jun 04, 2020 | 17.77 | 20.24 | 17.48 | 20.04 | 7,634,852 | +2.15(+12.02%) |
Jun 03, 2020 | 18.16 | 18.54 | 17.66 | 17.89 | 7,949,909 | +0.43(+2.46%) |
Jun 02, 2020 | 17.19 | 17.58 | 16.34 | 17.46 | 4,208,289 | +0.66(+3.93%) |