Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 18.04 | 18.07 | 17.64 | 17.65 | 9,208,843 | -0.38(-2.11%) |
Aug 28, 2020 | 18.00 | 18.11 | 17.84 | 18.03 | 9,333,241 | +0.20(+1.14%) |
Aug 27, 2020 | 18.15 | 18.17 | 17.75 | 17.83 | 12,118,187 | -0.20(-1.12%) |
Aug 26, 2020 | 18.13 | 18.21 | 17.98 | 18.03 | 8,714,833 | -0.20(-1.11%) |
Aug 25, 2020 | 18.72 | 18.74 | 18.14 | 18.23 | 12,786,550 | -0.24(-1.32%) |
Aug 24, 2020 | 18.56 | 18.71 | 18.37 | 18.48 | 15,748,588 | +0.38(+2.10%) |
Aug 21, 2020 | 18.29 | 18.31 | 18.02 | 18.10 | 14,283,763 | -0.42(-2.28%) |
Aug 20, 2020 | 18.56 | 18.63 | 18.43 | 18.52 | 11,378,388 | -0.24(-1.26%) |
Aug 19, 2020 | 18.83 | 19.04 | 18.70 | 18.76 | 8,919,208 | -0.10(-0.54%) |
Aug 18, 2020 | 19.01 | 19.28 | 18.83 | 18.86 | 14,258,527 | -0.33(-1.71%) |
Aug 17, 2020 | 19.42 | 19.47 | 19.01 | 19.19 | 14,562,596 | -0.20(-1.04%) |
Aug 14, 2020 | 19.45 | 19.60 | 19.26 | 19.39 | 12,216,836 | -0.39(-1.96%) |
Aug 13, 2020 | 20.25 | 20.28 | 19.73 | 19.78 | 12,083,218 | -0.42(-2.07%) |
Aug 12, 2020 | 20.37 | 20.49 | 20.14 | 20.20 | 12,343,341 | +0.37(+1.89%) |
Aug 11, 2020 | 20.17 | 20.26 | 19.74 | 19.82 | 13,852,951 | +0.26(+1.32%) |
Aug 10, 2020 | 19.42 | 19.56 | 19.36 | 19.56 | 15,109,766 | +0.43(+2.26%) |
Aug 07, 2020 | 18.83 | 19.13 | 18.76 | 19.13 | 12,765,430 | -0.23(-1.20%) |
Aug 06, 2020 | 19.46 | 19.70 | 19.32 | 19.36 | 14,576,030 | -0.57(-2.88%) |
Aug 05, 2020 | 20.40 | 20.42 | 19.80 | 19.94 | 18,126,214 | +0.17(+0.88%) |
Aug 04, 2020 | 19.45 | 19.98 | 19.30 | 19.76 | 33,630,916 | +1.37(+7.47%) |
Aug 03, 2020 | 18.29 | 18.46 | 18.18 | 18.39 | 14,149,698 | +0.04(+0.23%) |
Jul 31, 2020 | 18.47 | 18.55 | 18.11 | 18.35 | 13,381,426 | -0.33(-1.78%) |
Jul 30, 2020 | 18.98 | 19.06 | 18.51 | 18.68 | 12,423,542 | -0.65(-3.36%) |
Jul 29, 2020 | 19.11 | 19.34 | 19.02 | 19.33 | 7,990,718 | +0.33(+1.75%) |
Jul 28, 2020 | 19.11 | 19.31 | 18.99 | 19.00 | 12,840,669 | -0.27(-1.38%) |
Jul 27, 2020 | 19.14 | 19.26 | 19.01 | 19.26 | 8,775,346 | +0.17(+0.92%) |
Jul 24, 2020 | 19.13 | 19.37 | 19.07 | 19.09 | 13,114,871 | -0.24(-1.25%) |
Jul 23, 2020 | 19.24 | 19.41 | 19.16 | 19.33 | 10,894,296 | -0.19(-0.98%) |
Jul 22, 2020 | 19.66 | 19.69 | 19.36 | 19.52 | 9,824,430 | -0.53(-2.66%) |
Jul 21, 2020 | 19.49 | 20.38 | 19.44 | 20.05 | 16,352,189 | +0.96(+5.01%) |
Jul 20, 2020 | 19.34 | 19.50 | 19.08 | 19.10 | 9,172,930 | -0.26(-1.33%) |
Jul 17, 2020 | 19.71 | 19.73 | 19.32 | 19.36 | 10,856,184 | -0.39(-1.98%) |
Jul 16, 2020 | 19.76 | 19.98 | 19.65 | 19.75 | 10,000,193 | -0.07(-0.38%) |
Jul 15, 2020 | 19.72 | 19.86 | 19.57 | 19.82 | 12,897,996 | +0.44(+2.28%) |
Jul 14, 2020 | 18.74 | 19.41 | 18.66 | 19.38 | 11,258,981 | +0.68(+3.65%) |
Jul 13, 2020 | 18.86 | 19.05 | 18.65 | 18.70 | 12,422,156 | +0.00(+0.00%) |
Jul 10, 2020 | 18.36 | 18.71 | 18.34 | 18.70 | 15,426,292 | +0.34(+1.86%) |
Jul 09, 2020 | 19.06 | 19.11 | 18.34 | 18.36 | 15,430,870 | -0.92(-4.79%) |
Jul 08, 2020 | 19.16 | 19.45 | 19.06 | 19.28 | 8,327,860 | +0.12(+0.61%) |
Jul 07, 2020 | 19.51 | 19.55 | 19.16 | 19.16 | 7,661,285 | -0.52(-2.62%) |
Jul 06, 2020 | 19.70 | 19.92 | 19.51 | 19.68 | 8,767,669 | +0.19(+0.98%) |
Jul 02, 2020 | 19.68 | 19.86 | 19.38 | 19.49 | 7,816,332 | +0.17(+0.86%) |
Jul 01, 2020 | 19.42 | 19.68 | 19.29 | 19.32 | 9,175,552 | -0.09(-0.47%) |
Jun 30, 2020 | 19.12 | 19.49 | 18.91 | 19.41 | 12,346,842 | -0.13(-0.68%) |
Jun 29, 2020 | 19.41 | 19.69 | 19.26 | 19.55 | 12,811,912 | +0.60(+3.16%) |
Jun 26, 2020 | 19.46 | 19.49 | 18.87 | 18.95 | 11,013,186 | -0.62(-3.15%) |
Jun 25, 2020 | 19.13 | 19.56 | 19.04 | 19.56 | 9,327,666 | +0.30(+1.56%) |
Jun 24, 2020 | 19.78 | 19.78 | 19.16 | 19.26 | 11,274,200 | -0.86(-4.26%) |
Jun 23, 2020 | 20.34 | 20.37 | 20.07 | 20.12 | 10,858,965 | +0.25(+1.26%) |
Jun 22, 2020 | 19.73 | 19.98 | 19.63 | 19.87 | 10,743,060 | +0.17(+0.84%) |
Jun 19, 2020 | 20.15 | 20.20 | 19.61 | 19.70 | 12,237,367 | -0.02(-0.08%) |
Jun 18, 2020 | 19.51 | 19.84 | 19.37 | 19.72 | 10,610,822 | -0.01(-0.04%) |
Jun 17, 2020 | 20.31 | 20.37 | 19.73 | 19.73 | 14,572,906 | -0.71(-3.46%) |
Jun 16, 2020 | 20.78 | 20.98 | 20.15 | 20.44 | 17,234,168 | +0.16(+0.78%) |
Jun 15, 2020 | 19.54 | 20.47 | 19.34 | 20.28 | 15,298,739 | -0.32(-1.58%) |
Jun 12, 2020 | 20.81 | 21.02 | 20.15 | 20.60 | 14,084,630 | +0.57(+2.83%) |
Jun 11, 2020 | 20.88 | 21.14 | 20.00 | 20.04 | 17,743,276 | -1.92(-8.76%) |
Jun 10, 2020 | 22.39 | 22.47 | 21.88 | 21.96 | 11,670,627 | -0.80(-3.51%) |
Jun 09, 2020 | 22.93 | 22.98 | 22.50 | 22.76 | 14,293,446 | -0.87(-3.66%) |
Jun 08, 2020 | 23.68 | 23.78 | 23.19 | 23.63 | 16,206,502 | +0.56(+2.42%) |
Jun 05, 2020 | 22.68 | 23.26 | 22.68 | 23.07 | 22,098,686 | +1.68(+7.86%) |
Jun 04, 2020 | 21.34 | 21.51 | 21.02 | 21.39 | 10,388,056 | -0.17(-0.81%) |
Jun 03, 2020 | 21.37 | 21.64 | 21.27 | 21.56 | 14,793,178 | +0.79(+3.81%) |
Jun 02, 2020 | 20.58 | 20.80 | 20.49 | 20.77 | 15,716,012 | +0.92(+4.66%) |