Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.69 | 17.81 | 17.18 | 17.34 | 2,680,963 | -0.48(-2.72%) |
Aug 28, 2020 | 17.38 | 17.85 | 17.32 | 17.82 | 1,472,101 | +0.57(+3.33%) |
Aug 27, 2020 | 17.18 | 17.55 | 17.08 | 17.25 | 1,994,430 | +0.24(+1.40%) |
Aug 26, 2020 | 17.29 | 17.36 | 17.00 | 17.01 | 2,453,760 | -0.25(-1.43%) |
Aug 25, 2020 | 17.32 | 17.41 | 16.81 | 17.26 | 2,257,902 | +0.00(+0.00%) |
Aug 24, 2020 | 16.76 | 17.32 | 16.75 | 17.26 | 2,373,865 | +0.52(+3.13%) |
Aug 21, 2020 | 16.71 | 16.95 | 16.60 | 16.74 | 1,273,348 | -0.03(-0.18%) |
Aug 20, 2020 | 16.68 | 16.99 | 16.51 | 16.77 | 1,399,260 | -0.18(-1.05%) |
Aug 19, 2020 | 16.96 | 17.26 | 16.81 | 16.94 | 1,436,530 | +0.19(+1.12%) |
Aug 18, 2020 | 16.90 | 17.11 | 16.72 | 16.76 | 2,506,950 | -0.42(-2.42%) |
Aug 17, 2020 | 17.40 | 17.46 | 17.01 | 17.17 | 1,869,079 | -0.20(-1.14%) |
Aug 14, 2020 | 17.29 | 17.66 | 17.10 | 17.37 | 1,340,239 | +0.07(+0.40%) |
Aug 13, 2020 | 17.61 | 17.83 | 17.29 | 17.30 | 1,730,462 | -0.60(-3.37%) |
Aug 12, 2020 | 18.41 | 18.47 | 17.65 | 17.90 | 3,125,225 | -0.19(-1.04%) |
Aug 11, 2020 | 18.15 | 18.79 | 18.03 | 18.09 | 4,857,925 | +0.37(+2.07%) |
Aug 10, 2020 | 16.79 | 17.76 | 16.79 | 17.73 | 2,963,400 | +0.94(+5.60%) |
Aug 07, 2020 | 16.95 | 16.95 | 16.35 | 16.78 | 2,419,787 | -0.32(-1.85%) |
Aug 06, 2020 | 15.16 | 17.18 | 15.16 | 17.10 | 3,967,700 | +1.19(+7.46%) |
Aug 05, 2020 | 14.98 | 15.98 | 14.98 | 15.91 | 2,705,711 | +1.05(+7.06%) |
Aug 04, 2020 | 14.96 | 15.13 | 14.77 | 14.86 | 2,187,036 | -0.11(-0.73%) |
Aug 03, 2020 | 14.65 | 15.14 | 14.46 | 14.97 | 3,078,840 | +0.35(+2.37%) |
Jul 31, 2020 | 14.89 | 14.96 | 14.37 | 14.63 | 3,035,949 | -0.35(-2.31%) |
Jul 30, 2020 | 14.84 | 15.20 | 14.51 | 14.97 | 3,420,483 | -0.14(-0.92%) |
Jul 29, 2020 | 15.10 | 15.19 | 14.61 | 15.11 | 2,716,754 | -0.05(-0.33%) |
Jul 28, 2020 | 15.04 | 15.56 | 15.03 | 15.16 | 2,429,085 | +0.08(+0.53%) |
Jul 27, 2020 | 15.30 | 15.37 | 14.96 | 15.08 | 3,109,924 | -0.31(-1.99%) |
Jul 24, 2020 | 15.64 | 15.70 | 15.29 | 15.39 | 1,861,118 | -0.20(-1.27%) |
Jul 23, 2020 | 15.88 | 16.01 | 15.46 | 15.59 | 2,571,443 | -0.39(-2.42%) |
Jul 22, 2020 | 15.76 | 16.01 | 15.61 | 15.97 | 2,047,266 | +0.04(+0.25%) |
Jul 21, 2020 | 15.74 | 16.09 | 15.64 | 15.93 | 2,689,402 | +0.42(+2.68%) |
Jul 20, 2020 | 16.05 | 16.18 | 15.21 | 15.52 | 2,856,261 | -0.76(-4.68%) |
Jul 17, 2020 | 16.04 | 16.37 | 15.78 | 16.28 | 3,050,095 | +0.25(+1.54%) |
Jul 16, 2020 | 16.44 | 16.44 | 15.88 | 16.03 | 2,699,053 | -0.49(-2.99%) |
Jul 15, 2020 | 15.95 | 16.56 | 15.81 | 16.53 | 3,077,049 | +1.00(+6.44%) |
Jul 14, 2020 | 14.92 | 15.54 | 14.89 | 15.53 | 2,041,820 | +0.46(+3.02%) |
Jul 13, 2020 | 15.22 | 15.54 | 14.91 | 15.07 | 2,610,197 | -0.10(-0.65%) |
Jul 10, 2020 | 14.62 | 15.19 | 14.49 | 15.17 | 1,504,738 | +0.55(+3.79%) |
Jul 09, 2020 | 14.89 | 15.06 | 14.59 | 14.62 | 2,820,933 | -0.55(-3.65%) |
Jul 08, 2020 | 14.88 | 15.27 | 14.81 | 15.17 | 3,266,505 | +0.19(+1.25%) |
Jul 07, 2020 | 15.40 | 15.46 | 14.90 | 14.98 | 3,227,798 | -0.59(-3.81%) |
Jul 06, 2020 | 15.61 | 15.72 | 15.26 | 15.58 | 2,386,761 | +0.43(+2.81%) |
Jul 02, 2020 | 15.47 | 15.71 | 15.00 | 15.15 | 4,665,375 | +0.03(+0.20%) |
Jul 01, 2020 | 15.77 | 16.07 | 15.08 | 15.12 | 4,411,813 | -0.56(-3.60%) |
Jun 30, 2020 | 15.85 | 16.12 | 15.58 | 15.69 | 5,551,285 | -0.37(-2.28%) |
Jun 29, 2020 | 15.62 | 16.14 | 15.35 | 16.05 | 4,959,928 | +0.79(+5.19%) |
Jun 26, 2020 | 15.20 | 15.33 | 14.82 | 15.26 | 9,174,032 | +0.22(+1.45%) |
Jun 25, 2020 | 14.14 | 15.10 | 14.04 | 15.04 | 4,430,382 | +0.57(+3.97%) |
Jun 24, 2020 | 14.62 | 14.81 | 14.18 | 14.47 | 6,703,425 | -0.42(-2.79%) |
Jun 23, 2020 | 14.51 | 15.00 | 13.94 | 14.88 | 5,038,420 | +0.39(+2.66%) |
Jun 22, 2020 | 13.77 | 14.55 | 13.42 | 14.50 | 3,890,818 | +0.70(+5.09%) |
Jun 19, 2020 | 14.85 | 15.09 | 13.68 | 13.80 | 9,352,373 | -0.63(-4.39%) |
Jun 18, 2020 | 14.38 | 14.77 | 14.27 | 14.43 | 4,585,530 | -0.22(-1.49%) |
Jun 17, 2020 | 15.19 | 15.30 | 14.64 | 14.65 | 5,825,317 | -0.43(-2.82%) |
Jun 16, 2020 | 15.22 | 15.47 | 14.65 | 15.07 | 4,172,821 | +0.70(+4.89%) |
Jun 15, 2020 | 13.00 | 14.51 | 12.94 | 14.37 | 3,028,837 | +0.51(+3.71%) |
Jun 12, 2020 | 13.90 | 14.01 | 13.14 | 13.86 | 4,093,469 | +1.01(+7.86%) |
Jun 11, 2020 | 13.57 | 14.12 | 12.85 | 12.85 | 3,208,768 | -1.97(-13.29%) |
Jun 10, 2020 | 15.86 | 15.86 | 14.58 | 14.82 | 4,788,346 | -1.24(-7.71%) |
Jun 09, 2020 | 16.85 | 17.02 | 15.89 | 16.05 | 3,343,606 | -1.49(-8.52%) |
Jun 08, 2020 | 17.83 | 18.19 | 17.48 | 17.55 | 5,298,884 | +0.56(+3.32%) |
Jun 05, 2020 | 16.77 | 17.08 | 16.16 | 16.98 | 4,270,800 | +1.61(+10.50%) |
Jun 04, 2020 | 15.01 | 15.49 | 14.86 | 15.37 | 4,197,624 | +0.36(+2.37%) |
Jun 03, 2020 | 14.29 | 15.03 | 14.16 | 15.01 | 2,726,982 | +1.17(+8.44%) |
Jun 02, 2020 | 13.27 | 14.05 | 13.22 | 13.85 | 2,861,810 | +0.57(+4.33%) |