Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 18.13 | 18.27 | 18.04 | 18.22 | 4,790,739 | +0.11(+0.60%) |
Aug 28, 2020 | 18.02 | 18.13 | 17.80 | 18.11 | 2,746,624 | +0.17(+0.96%) |
Aug 27, 2020 | 17.87 | 18.08 | 17.80 | 17.93 | 3,653,184 | +0.11(+0.61%) |
Aug 26, 2020 | 18.05 | 18.05 | 17.74 | 17.83 | 3,946,713 | -0.34(-1.85%) |
Aug 25, 2020 | 18.51 | 18.51 | 18.06 | 18.16 | 3,688,329 | -0.19(-1.04%) |
Aug 24, 2020 | 18.00 | 18.39 | 17.98 | 18.35 | 4,532,521 | +0.39(+2.17%) |
Aug 21, 2020 | 18.07 | 18.23 | 17.88 | 17.96 | 4,880,989 | -0.03(-0.15%) |
Aug 20, 2020 | 18.27 | 18.32 | 17.98 | 17.99 | 6,148,912 | -0.39(-2.12%) |
Aug 19, 2020 | 18.28 | 18.59 | 18.25 | 18.38 | 3,914,399 | +0.15(+0.80%) |
Aug 18, 2020 | 18.61 | 18.71 | 18.12 | 18.23 | 7,734,452 | -0.37(-1.99%) |
Aug 17, 2020 | 18.50 | 18.77 | 18.43 | 18.60 | 6,037,308 | +0.10(+0.54%) |
Aug 14, 2020 | 18.59 | 18.60 | 18.26 | 18.50 | 5,089,816 | -0.18(-0.96%) |
Aug 13, 2020 | 18.25 | 18.80 | 18.25 | 18.68 | 6,325,117 | +0.31(+1.67%) |
Aug 12, 2020 | 18.77 | 18.87 | 18.37 | 18.38 | 9,209,877 | -0.19(-1.02%) |
Aug 11, 2020 | 19.12 | 19.30 | 18.56 | 18.57 | 5,867,733 | -0.33(-1.76%) |
Aug 10, 2020 | 18.54 | 18.95 | 18.46 | 18.90 | 4,944,739 | +0.51(+2.79%) |
Aug 07, 2020 | 18.19 | 18.65 | 18.15 | 18.39 | 8,087,940 | +0.13(+0.69%) |
Aug 06, 2020 | 17.16 | 18.47 | 17.16 | 18.26 | 13,188,235 | +1.13(+6.57%) |
Aug 05, 2020 | 17.73 | 17.86 | 17.03 | 17.14 | 9,704,297 | -0.42(-2.41%) |
Aug 04, 2020 | 17.35 | 17.95 | 17.35 | 17.56 | 9,544,220 | +0.15(+0.88%) |
Aug 03, 2020 | 17.06 | 17.61 | 16.91 | 17.41 | 6,490,292 | +0.28(+1.63%) |
Jul 31, 2020 | 17.26 | 17.38 | 16.58 | 17.13 | 18,751,646 | -0.11(-0.63%) |
Jul 30, 2020 | 17.30 | 17.32 | 16.91 | 17.23 | 8,027,094 | -0.27(-1.54%) |
Jul 29, 2020 | 17.50 | 17.54 | 17.22 | 17.50 | 4,643,860 | +0.07(+0.41%) |
Jul 28, 2020 | 17.13 | 17.63 | 17.12 | 17.43 | 4,410,138 | +0.25(+1.47%) |
Jul 27, 2020 | 17.70 | 17.78 | 16.99 | 17.18 | 8,025,253 | -0.60(-3.39%) |
Jul 24, 2020 | 18.23 | 18.33 | 17.68 | 17.78 | 4,091,256 | -0.42(-2.33%) |
Jul 23, 2020 | 17.98 | 18.54 | 17.91 | 18.21 | 6,583,453 | +0.18(+1.00%) |
Jul 22, 2020 | 17.38 | 18.12 | 17.31 | 18.03 | 8,083,677 | +0.55(+3.14%) |
Jul 21, 2020 | 17.34 | 17.50 | 17.17 | 17.48 | 7,277,850 | +0.20(+1.15%) |
Jul 20, 2020 | 17.89 | 18.00 | 17.17 | 17.28 | 5,283,771 | -0.61(-3.42%) |
Jul 17, 2020 | 17.46 | 17.96 | 17.38 | 17.89 | 8,556,140 | +0.51(+2.95%) |
Jul 16, 2020 | 17.39 | 17.54 | 17.16 | 17.38 | 5,296,312 | -0.01(-0.05%) |
Jul 15, 2020 | 17.62 | 17.89 | 17.37 | 17.39 | 5,812,448 | +0.02(+0.10%) |
Jul 14, 2020 | 17.32 | 17.64 | 17.28 | 17.37 | 12,214,388 | +0.06(+0.36%) |
Jul 13, 2020 | 17.39 | 17.57 | 17.23 | 17.31 | 7,675,496 | -0.05(-0.31%) |
Jul 10, 2020 | 17.12 | 17.43 | 17.07 | 17.36 | 4,806,543 | +0.29(+1.69%) |
Jul 09, 2020 | 17.32 | 17.32 | 16.68 | 17.07 | 15,789,854 | -0.34(-1.97%) |
Jul 08, 2020 | 17.53 | 17.55 | 17.32 | 17.41 | 6,166,280 | -0.14(-0.82%) |
Jul 07, 2020 | 17.48 | 17.68 | 17.33 | 17.56 | 6,142,271 | -0.10(-0.56%) |
Jul 06, 2020 | 17.79 | 17.97 | 17.41 | 17.66 | 7,797,227 | +0.13(+0.72%) |
Jul 02, 2020 | 17.55 | 17.82 | 17.48 | 17.53 | 8,824,539 | +0.17(+0.99%) |
Jul 01, 2020 | 16.85 | 17.48 | 16.82 | 17.36 | 11,836,708 | +0.54(+3.21%) |
Jun 30, 2020 | 16.78 | 16.95 | 16.57 | 16.82 | 7,016,466 | +0.05(+0.27%) |
Jun 29, 2020 | 16.14 | 16.77 | 15.97 | 16.77 | 10,185,722 | +0.83(+5.20%) |
Jun 26, 2020 | 16.24 | 16.32 | 15.79 | 15.95 | 15,702,352 | -0.41(-2.48%) |
Jun 25, 2020 | 16.41 | 16.52 | 16.12 | 16.35 | 10,858,293 | -0.16(-0.98%) |
Jun 24, 2020 | 16.19 | 16.70 | 16.11 | 16.51 | 14,217,325 | +0.14(+0.82%) |
Jun 23, 2020 | 16.46 | 16.55 | 16.16 | 16.38 | 7,215,255 | +0.12(+0.72%) |
Jun 22, 2020 | 15.95 | 16.34 | 15.84 | 16.26 | 9,420,608 | +0.23(+1.46%) |
Jun 19, 2020 | 16.80 | 16.80 | 16.02 | 16.03 | 23,827,698 | -0.50(-3.05%) |
Jun 18, 2020 | 16.47 | 16.79 | 16.42 | 16.53 | 10,357,604 | -0.10(-0.60%) |
Jun 17, 2020 | 16.67 | 16.77 | 16.36 | 16.63 | 8,881,780 | +0.06(+0.38%) |
Jun 16, 2020 | 17.06 | 17.42 | 16.51 | 16.57 | 9,054,726 | +0.11(+0.66%) |
Jun 15, 2020 | 15.77 | 16.75 | 15.62 | 16.46 | 10,070,696 | +0.24(+1.50%) |
Jun 12, 2020 | 16.54 | 16.76 | 15.97 | 16.22 | 11,355,683 | +0.21(+1.29%) |
Jun 11, 2020 | 15.85 | 16.15 | 15.66 | 16.01 | 15,693,089 | -0.56(-3.37%) |
Jun 10, 2020 | 16.86 | 16.98 | 16.40 | 16.57 | 11,992,657 | -0.22(-1.29%) |
Jun 09, 2020 | 16.89 | 16.95 | 16.44 | 16.78 | 15,675,918 | -0.41(-2.41%) |
Jun 08, 2020 | 16.58 | 17.41 | 16.56 | 17.20 | 18,682,156 | +0.76(+4.60%) |
Jun 05, 2020 | 16.74 | 17.10 | 16.41 | 16.44 | 16,309,968 | +0.18(+1.11%) |
Jun 04, 2020 | 16.54 | 16.55 | 16.06 | 16.26 | 9,640,292 | -0.37(-2.22%) |
Jun 03, 2020 | 16.55 | 16.83 | 16.51 | 16.63 | 10,343,152 | +0.32(+1.99%) |
Jun 02, 2020 | 16.24 | 16.46 | 16.15 | 16.31 | 11,606,557 | +0.05(+0.28%) |