Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 16.95 | 17.11 | 16.82 | 16.88 | 1,236,825 | -0.16(-0.94%) |
Aug 28, 2020 | 17.00 | 17.31 | 16.96 | 17.04 | 964,600 | +0.13(+0.77%) |
Aug 27, 2020 | 17.00 | 17.11 | 16.67 | 16.91 | 676,882 | -0.07(-0.41%) |
Aug 26, 2020 | 16.77 | 17.27 | 16.60 | 16.98 | 1,543,599 | +0.34(+2.04%) |
Aug 25, 2020 | 16.03 | 16.68 | 15.86 | 16.64 | 1,030,879 | +0.54(+3.35%) |
Aug 24, 2020 | 16.56 | 16.56 | 15.86 | 16.10 | 832,244 | -0.27(-1.65%) |
Aug 21, 2020 | 16.46 | 16.74 | 16.19 | 16.37 | 672,900 | -0.19(-1.15%) |
Aug 20, 2020 | 16.56 | 16.88 | 16.42 | 16.56 | 1,598,767 | +0.28(+1.72%) |
Aug 19, 2020 | 16.39 | 16.51 | 16.02 | 16.28 | 610,011 | +0.14(+0.87%) |
Aug 18, 2020 | 16.37 | 16.50 | 15.98 | 16.14 | 744,187 | -0.09(-0.55%) |
Aug 17, 2020 | 15.96 | 16.32 | 15.84 | 16.23 | 1,643,830 | +0.25(+1.56%) |
Aug 14, 2020 | 16.10 | 16.39 | 15.94 | 15.98 | 897,100 | -0.22(-1.36%) |
Aug 13, 2020 | 15.95 | 16.42 | 15.94 | 16.20 | 911,640 | +0.20(+1.25%) |
Aug 12, 2020 | 16.15 | 16.50 | 15.92 | 16.00 | 906,368 | +0.04(+0.25%) |
Aug 11, 2020 | 15.78 | 16.39 | 15.59 | 15.96 | 898,219 | +0.26(+1.66%) |
Aug 10, 2020 | 15.99 | 16.04 | 15.36 | 15.70 | 1,042,100 | -0.17(-1.07%) |
Aug 07, 2020 | 16.15 | 16.30 | 15.60 | 15.87 | 2,071,100 | -0.49(-3.00%) |
Aug 06, 2020 | 16.51 | 16.64 | 16.15 | 16.36 | 671,955 | -0.19(-1.15%) |
Aug 05, 2020 | 16.43 | 16.69 | 16.36 | 16.55 | 1,046,665 | +0.15(+0.91%) |
Aug 04, 2020 | 16.11 | 16.63 | 16.08 | 16.40 | 1,651,273 | +0.15(+0.92%) |
Aug 03, 2020 | 15.97 | 16.45 | 15.86 | 16.25 | 1,768,426 | +0.35(+2.20%) |
Jul 31, 2020 | 16.57 | 16.84 | 15.21 | 15.90 | 3,301,200 | -1.20(-7.02%) |
Jul 30, 2020 | 16.79 | 17.43 | 16.63 | 17.10 | 1,507,664 | +0.01(+0.06%) |
Jul 29, 2020 | 16.61 | 17.16 | 16.61 | 17.09 | 2,054,758 | +0.54(+3.26%) |
Jul 28, 2020 | 16.33 | 16.82 | 16.20 | 16.55 | 1,714,632 | +0.13(+0.79%) |
Jul 27, 2020 | 16.32 | 16.46 | 15.93 | 16.42 | 1,857,334 | +0.31(+1.92%) |
Jul 24, 2020 | 16.47 | 16.48 | 15.84 | 16.11 | 1,123,900 | -0.53(-3.19%) |
Jul 23, 2020 | 16.70 | 17.07 | 16.49 | 16.64 | 1,334,174 | -0.07(-0.42%) |
Jul 22, 2020 | 16.55 | 17.08 | 16.55 | 16.71 | 702,000 | +0.02(+0.12%) |
Jul 21, 2020 | 17.06 | 17.25 | 16.58 | 16.69 | 2,151,384 | -0.24(-1.42%) |
Jul 20, 2020 | 16.15 | 16.98 | 16.01 | 16.93 | 1,499,926 | +0.87(+5.42%) |
Jul 17, 2020 | 15.35 | 16.10 | 15.35 | 16.06 | 1,840,700 | +0.78(+5.10%) |
Jul 16, 2020 | 15.44 | 15.64 | 15.06 | 15.28 | 1,584,123 | -0.33(-2.11%) |
Jul 15, 2020 | 15.80 | 15.90 | 15.31 | 15.61 | 1,308,257 | -0.04(-0.26%) |
Jul 14, 2020 | 15.44 | 15.76 | 15.03 | 15.65 | 1,292,652 | +0.13(+0.84%) |
Jul 13, 2020 | 16.26 | 16.32 | 15.47 | 15.52 | 1,924,282 | -0.58(-3.60%) |
Jul 10, 2020 | 16.43 | 16.43 | 16.00 | 16.10 | 1,610,200 | -0.23(-1.41%) |
Jul 09, 2020 | 16.28 | 16.56 | 15.92 | 16.33 | 1,123,595 | +0.05(+0.31%) |
Jul 08, 2020 | 15.99 | 16.30 | 15.86 | 16.28 | 2,178,814 | +0.31(+1.94%) |
Jul 07, 2020 | 15.94 | 16.33 | 15.79 | 15.97 | 1,553,584 | -0.01(-0.06%) |
Jul 06, 2020 | 16.74 | 16.79 | 15.90 | 15.98 | 2,408,453 | -0.40(-2.44%) |
Jul 02, 2020 | 16.60 | 16.84 | 16.36 | 16.38 | 1,110,800 | -0.05(-0.30%) |
Jul 01, 2020 | 15.97 | 16.54 | 15.93 | 16.43 | 1,175,447 | +0.43(+2.69%) |
Jun 30, 2020 | 15.23 | 16.08 | 15.21 | 16.00 | 1,078,452 | +0.64(+4.17%) |
Jun 29, 2020 | 15.59 | 15.59 | 15.12 | 15.36 | 710,371 | -0.11(-0.71%) |
Jun 26, 2020 | 15.47 | 15.65 | 15.17 | 15.47 | 1,851,500 | -0.04(-0.26%) |
Jun 25, 2020 | 14.88 | 15.63 | 14.76 | 15.51 | 1,024,470 | +0.58(+3.88%) |
Jun 24, 2020 | 15.57 | 15.74 | 14.78 | 14.93 | 1,201,809 | -0.78(-4.96%) |
Jun 23, 2020 | 15.81 | 16.20 | 15.61 | 15.71 | 1,252,458 | +0.04(+0.26%) |
Jun 22, 2020 | 15.22 | 15.67 | 15.19 | 15.67 | 1,604,472 | +0.52(+3.43%) |
Jun 19, 2020 | 15.36 | 15.90 | 15.04 | 15.15 | 3,667,100 | -0.17(-1.11%) |
Jun 18, 2020 | 14.93 | 15.33 | 14.81 | 15.32 | 2,424,627 | +0.32(+2.13%) |
Jun 17, 2020 | 15.38 | 15.53 | 14.90 | 15.00 | 1,248,016 | -0.26(-1.70%) |
Jun 16, 2020 | 15.43 | 15.72 | 15.06 | 15.26 | 1,552,870 | +0.19(+1.26%) |
Jun 15, 2020 | 14.02 | 15.42 | 13.94 | 15.07 | 2,195,447 | +0.80(+5.61%) |
Jun 12, 2020 | 14.65 | 14.84 | 13.84 | 14.27 | 4,075,400 | +0.08(+0.56%) |
Jun 11, 2020 | 13.92 | 14.66 | 13.69 | 14.19 | 3,770,459 | -0.17(-1.18%) |
Jun 10, 2020 | 14.32 | 14.51 | 13.97 | 14.36 | 2,513,074 | +0.00(+0.00%) |
Jun 09, 2020 | 14.95 | 14.95 | 13.87 | 14.36 | 3,662,030 | -0.98(-6.39%) |
Jun 08, 2020 | 14.90 | 15.36 | 14.41 | 15.34 | 1,610,357 | +0.60(+4.07%) |
Jun 05, 2020 | 14.90 | 14.97 | 14.45 | 14.74 | 1,461,200 | +0.01(+0.07%) |
Jun 04, 2020 | 14.79 | 15.03 | 14.54 | 14.73 | 1,269,061 | -0.22(-1.47%) |
Jun 03, 2020 | 14.47 | 15.02 | 14.31 | 14.95 | 2,273,163 | +0.66(+4.62%) |
Jun 02, 2020 | 14.99 | 15.00 | 13.98 | 14.29 | 3,041,963 | -0.66(-4.41%) |