Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 20.38 | 20.39 | 20.29 | 20.38 | 161,919 | +0.06(+0.30%) |
Aug 28, 2020 | 20.29 | 20.32 | 20.18 | 20.32 | 163,700 | +0.23(+1.14%) |
Aug 27, 2020 | 20.16 | 20.17 | 19.93 | 20.09 | 190,422 | +0.09(+0.45%) |
Aug 26, 2020 | 19.98 | 20.07 | 19.97 | 20.00 | 143,738 | +0.02(+0.10%) |
Aug 25, 2020 | 19.90 | 19.98 | 19.84 | 19.98 | 162,946 | +0.19(+0.96%) |
Aug 24, 2020 | 19.91 | 19.91 | 19.75 | 19.79 | 136,225 | +0.09(+0.46%) |
Aug 21, 2020 | 19.61 | 19.75 | 19.55 | 19.70 | 159,800 | -0.19(-0.96%) |
Aug 20, 2020 | 19.75 | 19.92 | 19.72 | 19.89 | 215,798 | +0.01(+0.05%) |
Aug 19, 2020 | 20.08 | 20.09 | 19.86 | 19.88 | 154,029 | -0.15(-0.75%) |
Aug 18, 2020 | 20.12 | 20.13 | 19.89 | 20.03 | 113,833 | +0.08(+0.40%) |
Aug 17, 2020 | 19.80 | 19.95 | 19.79 | 19.95 | 229,407 | +0.42(+2.15%) |
Aug 14, 2020 | 19.53 | 19.66 | 19.49 | 19.53 | 157,500 | +0.08(+0.41%) |
Aug 13, 2020 | 19.32 | 19.51 | 19.32 | 19.45 | 146,018 | +0.15(+0.78%) |
Aug 12, 2020 | 19.20 | 19.34 | 19.15 | 19.30 | 234,874 | +0.23(+1.21%) |
Aug 11, 2020 | 19.36 | 19.40 | 19.04 | 19.07 | 505,102 | -0.49(-2.51%) |
Aug 10, 2020 | 19.56 | 19.67 | 19.49 | 19.56 | 134,500 | +0.10(+0.51%) |
Aug 07, 2020 | 19.67 | 19.75 | 19.36 | 19.46 | 112,100 | -0.28(-1.42%) |
Aug 06, 2020 | 19.90 | 19.90 | 19.70 | 19.74 | 127,323 | +0.11(+0.56%) |
Aug 05, 2020 | 19.81 | 19.88 | 19.57 | 19.63 | 164,130 | +0.21(+1.08%) |
Aug 04, 2020 | 19.19 | 19.45 | 19.09 | 19.42 | 144,630 | +0.22(+1.15%) |
Aug 03, 2020 | 19.02 | 19.24 | 19.01 | 19.20 | 3,791,370 | +0.31(+1.64%) |
Jul 31, 2020 | 18.82 | 18.89 | 18.76 | 18.89 | 53,000 | +0.15(+0.80%) |
Jul 30, 2020 | 18.68 | 18.82 | 18.52 | 18.74 | 271,790 | -0.16(-0.85%) |
Jul 29, 2020 | 18.82 | 19.03 | 18.77 | 18.90 | 105,905 | +0.13(+0.69%) |
Jul 28, 2020 | 18.75 | 18.80 | 18.69 | 18.77 | 142,394 | -0.04(-0.21%) |
Jul 27, 2020 | 18.78 | 18.82 | 18.67 | 18.81 | 110,185 | +0.15(+0.80%) |
Jul 24, 2020 | 18.66 | 18.67 | 18.55 | 18.66 | 154,500 | +0.05(+0.27%) |
Jul 23, 2020 | 18.49 | 18.70 | 18.49 | 18.61 | 98,140 | +0.05(+0.27%) |
Jul 22, 2020 | 18.35 | 18.56 | 18.28 | 18.56 | 116,559 | +0.24(+1.31%) |
Jul 21, 2020 | 18.33 | 18.38 | 18.29 | 18.32 | 141,214 | +0.33(+1.83%) |
Jul 20, 2020 | 17.97 | 18.06 | 17.91 | 17.99 | 172,653 | -0.08(-0.44%) |
Jul 17, 2020 | 18.11 | 18.13 | 17.99 | 18.07 | 115,100 | +0.00(+0.00%) |
Jul 16, 2020 | 18.07 | 18.20 | 18.01 | 18.07 | 246,748 | -0.07(-0.39%) |
Jul 15, 2020 | 17.91 | 18.18 | 17.89 | 18.14 | 448,923 | +0.16(+0.89%) |
Jul 14, 2020 | 17.84 | 18.09 | 17.84 | 17.98 | 285,334 | +0.06(+0.33%) |
Jul 13, 2020 | 18.15 | 18.24 | 17.92 | 17.92 | 417,924 | -0.22(-1.21%) |
Jul 10, 2020 | 18.10 | 18.23 | 18.06 | 18.14 | 237,900 | +0.06(+0.33%) |
Jul 09, 2020 | 18.34 | 18.38 | 18.03 | 18.08 | 298,477 | -0.14(-0.77%) |
Jul 08, 2020 | 18.11 | 18.23 | 18.11 | 18.22 | 561,037 | +0.17(+0.94%) |
Jul 07, 2020 | 17.96 | 18.15 | 17.96 | 18.05 | 799,141 | +0.07(+0.39%) |
Jul 06, 2020 | 17.94 | 18.07 | 17.93 | 17.98 | 51,198 | +0.20(+1.12%) |
Jul 02, 2020 | 17.72 | 17.82 | 17.70 | 17.78 | 72,000 | +0.11(+0.62%) |
Jul 01, 2020 | 17.67 | 17.70 | 17.51 | 17.67 | 147,069 | +0.08(+0.45%) |
Jun 30, 2020 | 17.38 | 17.65 | 17.38 | 17.59 | 60,376 | +0.28(+1.62%) |
Jun 29, 2020 | 17.16 | 17.39 | 17.15 | 17.31 | 204,602 | +0.36(+2.09%) |
Jun 26, 2020 | 17.07 | 17.07 | 16.93 | 16.95 | 210,000 | -0.17(-0.96%) |
Jun 25, 2020 | 17.06 | 17.13 | 16.97 | 17.12 | 223,996 | -0.01(-0.06%) |
Jun 24, 2020 | 17.41 | 17.46 | 17.12 | 17.13 | 230,038 | -0.36(-2.06%) |
Jun 23, 2020 | 17.59 | 17.62 | 17.47 | 17.49 | 133,747 | -0.01(-0.06%) |
Jun 22, 2020 | 17.50 | 17.59 | 17.50 | 17.50 | 104,135 | +0.06(+0.34%) |
Jun 19, 2020 | 17.47 | 17.59 | 17.37 | 17.44 | 318,200 | +0.16(+0.93%) |
Jun 18, 2020 | 17.29 | 17.33 | 17.21 | 17.28 | 146,125 | +0.06(+0.35%) |
Jun 17, 2020 | 17.25 | 17.34 | 17.17 | 17.22 | 139,595 | -0.04(-0.23%) |
Jun 16, 2020 | 17.36 | 17.38 | 17.14 | 17.26 | 164,984 | +0.08(+0.47%) |
Jun 15, 2020 | 16.91 | 17.25 | 16.84 | 17.18 | 78,976 | -0.04(-0.23%) |
Jun 12, 2020 | 17.38 | 17.43 | 17.14 | 17.22 | 358,900 | +0.04(+0.23%) |
Jun 11, 2020 | 17.36 | 17.43 | 17.16 | 17.18 | 152,707 | -0.49(-2.77%) |
Jun 10, 2020 | 17.59 | 17.74 | 17.53 | 17.67 | 181,066 | +0.21(+1.20%) |
Jun 09, 2020 | 17.40 | 17.57 | 17.40 | 17.46 | 133,737 | -0.07(-0.40%) |
Jun 08, 2020 | 17.57 | 17.57 | 17.44 | 17.53 | 110,782 | +0.01(+0.06%) |
Jun 05, 2020 | 17.57 | 17.62 | 17.44 | 17.52 | 170,200 | +0.19(+1.10%) |
Jun 04, 2020 | 17.27 | 17.43 | 17.24 | 17.33 | 109,787 | +0.13(+0.76%) |
Jun 03, 2020 | 17.26 | 17.30 | 17.11 | 17.20 | 358,727 | -0.05(-0.29%) |
Jun 02, 2020 | 17.27 | 17.31 | 17.18 | 17.25 | 66,587 | +0.08(+0.47%) |