Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 20.92 | 20.99 | 20.31 | 20.31 | 5,059,954 | -0.59(-2.85%) |
Aug 28, 2020 | 20.77 | 21.01 | 20.45 | 20.91 | 3,468,498 | +0.36(+1.77%) |
Aug 27, 2020 | 19.79 | 20.70 | 19.78 | 20.54 | 4,038,648 | +0.75(+3.77%) |
Aug 26, 2020 | 20.12 | 20.12 | 19.67 | 19.80 | 2,611,340 | -0.19(-0.93%) |
Aug 25, 2020 | 20.58 | 20.79 | 19.97 | 19.98 | 3,170,835 | -0.36(-1.75%) |
Aug 24, 2020 | 19.17 | 20.42 | 19.15 | 20.34 | 8,636,730 | +1.15(+6.02%) |
Aug 21, 2020 | 19.40 | 19.40 | 18.96 | 19.18 | 5,324,627 | -0.21(-1.10%) |
Aug 20, 2020 | 19.38 | 19.63 | 19.22 | 19.40 | 4,151,602 | -0.37(-1.89%) |
Aug 19, 2020 | 19.50 | 19.82 | 19.35 | 19.77 | 3,656,126 | +0.30(+1.55%) |
Aug 18, 2020 | 19.58 | 19.81 | 19.31 | 19.47 | 3,198,995 | -0.01(-0.05%) |
Aug 17, 2020 | 19.99 | 20.05 | 19.48 | 19.48 | 3,910,268 | -0.62(-3.09%) |
Aug 14, 2020 | 19.53 | 20.31 | 19.39 | 20.10 | 2,710,299 | +0.30(+1.52%) |
Aug 13, 2020 | 19.47 | 19.92 | 19.36 | 19.80 | 4,169,413 | +0.11(+0.54%) |
Aug 12, 2020 | 20.38 | 20.38 | 19.38 | 19.69 | 3,742,180 | -0.22(-1.11%) |
Aug 11, 2020 | 20.24 | 20.57 | 19.84 | 19.91 | 4,649,186 | +0.39(+2.00%) |
Aug 10, 2020 | 19.09 | 19.77 | 19.08 | 19.52 | 3,679,816 | +0.46(+2.42%) |
Aug 07, 2020 | 18.54 | 19.09 | 18.33 | 19.06 | 3,617,412 | +0.34(+1.80%) |
Aug 06, 2020 | 18.71 | 19.04 | 18.66 | 18.72 | 3,397,349 | -0.17(-0.89%) |
Aug 05, 2020 | 18.50 | 18.89 | 18.31 | 18.89 | 4,189,988 | +0.64(+3.50%) |
Aug 04, 2020 | 18.23 | 18.61 | 18.05 | 18.25 | 3,722,926 | +0.01(+0.05%) |
Aug 03, 2020 | 17.89 | 18.59 | 17.72 | 18.24 | 6,895,448 | +0.40(+2.24%) |
Jul 31, 2020 | 18.28 | 18.28 | 17.63 | 17.84 | 4,440,606 | -0.37(-2.05%) |
Jul 30, 2020 | 18.23 | 18.27 | 17.73 | 18.22 | 4,223,974 | -0.46(-2.47%) |
Jul 29, 2020 | 18.35 | 18.70 | 18.22 | 18.68 | 3,742,217 | +0.35(+1.92%) |
Jul 28, 2020 | 18.28 | 18.64 | 18.21 | 18.33 | 3,320,966 | -0.04(-0.24%) |
Jul 27, 2020 | 18.48 | 18.48 | 17.99 | 18.37 | 3,297,620 | -0.26(-1.42%) |
Jul 24, 2020 | 18.94 | 19.01 | 18.60 | 18.63 | 3,317,850 | -0.18(-0.98%) |
Jul 23, 2020 | 18.72 | 19.07 | 18.62 | 18.82 | 6,565,242 | -0.09(-0.47%) |
Jul 22, 2020 | 18.57 | 19.14 | 18.40 | 18.91 | 5,105,041 | +0.14(+0.75%) |
Jul 21, 2020 | 18.94 | 19.14 | 18.64 | 18.77 | 7,317,630 | +0.08(+0.42%) |
Jul 20, 2020 | 18.82 | 18.94 | 18.39 | 18.69 | 6,442,579 | -0.04(-0.23%) |
Jul 17, 2020 | 19.73 | 20.10 | 18.48 | 18.73 | 13,259,810 | -0.99(-5.00%) |
Jul 16, 2020 | 19.30 | 20.63 | 19.09 | 19.72 | 11,698,511 | +0.44(+2.28%) |
Jul 15, 2020 | 18.79 | 19.36 | 18.54 | 19.28 | 6,087,934 | +0.96(+5.24%) |
Jul 14, 2020 | 18.34 | 18.38 | 17.65 | 18.32 | 4,690,613 | +0.26(+1.46%) |
Jul 13, 2020 | 17.95 | 18.60 | 17.47 | 18.05 | 6,525,009 | +0.35(+1.99%) |
Jul 10, 2020 | 16.66 | 17.75 | 16.50 | 17.70 | 5,412,833 | +0.94(+5.62%) |
Jul 09, 2020 | 17.27 | 17.36 | 16.47 | 16.76 | 5,082,679 | -0.55(-3.15%) |
Jul 08, 2020 | 17.25 | 17.59 | 16.93 | 17.31 | 5,000,382 | +0.05(+0.31%) |
Jul 07, 2020 | 17.61 | 17.68 | 17.14 | 17.25 | 6,497,420 | -0.57(-3.21%) |
Jul 06, 2020 | 17.77 | 17.90 | 17.45 | 17.83 | 5,769,762 | +0.70(+4.11%) |
Jul 02, 2020 | 17.60 | 17.82 | 17.03 | 17.12 | 4,202,921 | +0.14(+0.83%) |
Jul 01, 2020 | 17.52 | 17.99 | 16.84 | 16.98 | 6,220,423 | -0.47(-2.67%) |
Jun 30, 2020 | 17.02 | 17.57 | 16.79 | 17.45 | 5,562,857 | +0.23(+1.33%) |
Jun 29, 2020 | 16.76 | 17.24 | 16.38 | 17.22 | 8,291,439 | +0.63(+3.82%) |
Jun 26, 2020 | 17.53 | 17.61 | 16.50 | 16.58 | 10,103,243 | -1.45(-8.05%) |
Jun 25, 2020 | 17.77 | 18.29 | 17.28 | 18.04 | 17,066,710 | +1.93(+11.96%) |
Jun 24, 2020 | 16.90 | 16.90 | 16.01 | 16.11 | 7,174,085 | -0.96(-5.62%) |
Jun 23, 2020 | 17.43 | 17.53 | 16.97 | 17.07 | 4,982,898 | +0.00(+0.00%) |
Jun 22, 2020 | 16.76 | 17.42 | 16.75 | 17.07 | 4,850,338 | +0.17(+0.99%) |
Jun 19, 2020 | 18.04 | 18.04 | 16.73 | 16.90 | 9,687,474 | -0.62(-3.56%) |
Jun 18, 2020 | 17.38 | 18.04 | 17.24 | 17.53 | 4,242,880 | -0.15(-0.85%) |
Jun 17, 2020 | 18.34 | 18.49 | 17.62 | 17.68 | 6,094,152 | -0.78(-4.24%) |
Jun 16, 2020 | 19.34 | 19.40 | 18.06 | 18.46 | 7,740,402 | +0.03(+0.14%) |
Jun 15, 2020 | 17.02 | 18.67 | 16.80 | 18.43 | 7,255,249 | +0.45(+2.50%) |
Jun 12, 2020 | 17.91 | 18.01 | 16.92 | 17.98 | 8,001,213 | +1.40(+8.43%) |
Jun 11, 2020 | 16.89 | 17.79 | 16.53 | 16.58 | 9,139,435 | -1.69(-9.24%) |
Jun 10, 2020 | 19.73 | 19.95 | 18.27 | 18.27 | 10,911,805 | -1.89(-9.38%) |
Jun 09, 2020 | 20.02 | 20.61 | 19.72 | 20.17 | 7,409,732 | -0.62(-2.96%) |
Jun 08, 2020 | 20.75 | 21.23 | 20.46 | 20.78 | 11,261,801 | +0.86(+4.33%) |
Jun 05, 2020 | 20.87 | 21.45 | 19.74 | 19.92 | 12,036,487 | +1.26(+6.74%) |
Jun 04, 2020 | 17.62 | 18.67 | 17.46 | 18.66 | 9,962,906 | +0.86(+4.84%) |
Jun 03, 2020 | 17.12 | 17.92 | 16.93 | 17.80 | 10,897,964 | +1.33(+8.07%) |
Jun 02, 2020 | 16.45 | 16.88 | 16.37 | 16.47 | 6,897,540 | +0.26(+1.57%) |