Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.73 | 17.77 | 17.36 | 17.38 | 14,861,398 | -0.43(-2.44%) |
Aug 28, 2020 | 17.85 | 17.86 | 17.57 | 17.81 | 6,385,638 | +0.16(+0.90%) |
Aug 27, 2020 | 17.38 | 17.79 | 17.33 | 17.65 | 7,624,083 | +0.34(+1.96%) |
Aug 26, 2020 | 17.42 | 17.46 | 17.25 | 17.31 | 9,208,314 | -0.15(-0.88%) |
Aug 25, 2020 | 17.65 | 17.76 | 17.35 | 17.47 | 9,075,770 | +0.02(+0.10%) |
Aug 24, 2020 | 16.92 | 17.46 | 16.84 | 17.45 | 19,574,872 | +0.61(+3.59%) |
Aug 21, 2020 | 16.99 | 17.16 | 16.79 | 16.84 | 9,967,917 | -0.15(-0.90%) |
Aug 20, 2020 | 17.08 | 17.21 | 16.95 | 17.00 | 7,859,696 | -0.26(-1.52%) |
Aug 19, 2020 | 17.31 | 17.62 | 17.22 | 17.26 | 10,601,036 | -0.05(-0.29%) |
Aug 18, 2020 | 17.57 | 17.71 | 17.25 | 17.31 | 10,165,868 | -0.26(-1.47%) |
Aug 17, 2020 | 17.93 | 17.94 | 17.52 | 17.57 | 8,155,570 | -0.33(-1.84%) |
Aug 14, 2020 | 17.67 | 17.98 | 17.61 | 17.89 | 14,669,991 | +0.08(+0.43%) |
Aug 13, 2020 | 17.85 | 18.06 | 17.68 | 17.82 | 10,249,055 | -0.27(-1.50%) |
Aug 12, 2020 | 18.74 | 18.74 | 17.86 | 18.09 | 13,127,132 | -0.24(-1.31%) |
Aug 11, 2020 | 18.50 | 18.74 | 18.32 | 18.33 | 20,281,884 | +0.36(+1.99%) |
Aug 10, 2020 | 17.57 | 18.06 | 17.57 | 17.97 | 16,467,771 | +0.48(+2.74%) |
Aug 07, 2020 | 16.68 | 17.58 | 16.52 | 17.49 | 18,784,388 | +0.79(+4.71%) |
Aug 06, 2020 | 16.94 | 17.38 | 16.68 | 16.71 | 16,848,958 | -0.59(-3.40%) |
Aug 05, 2020 | 16.91 | 17.38 | 16.86 | 17.29 | 13,520,076 | +0.62(+3.74%) |
Aug 04, 2020 | 16.81 | 16.86 | 16.63 | 16.67 | 9,356,911 | -0.18(-1.07%) |
Aug 03, 2020 | 16.93 | 17.15 | 16.74 | 16.85 | 8,815,114 | -0.04(-0.24%) |
Jul 31, 2020 | 16.75 | 16.91 | 16.59 | 16.89 | 13,134,990 | +0.13(+0.80%) |
Jul 30, 2020 | 16.78 | 16.84 | 16.48 | 16.76 | 10,388,211 | -0.50(-2.92%) |
Jul 29, 2020 | 16.78 | 17.28 | 16.70 | 17.26 | 15,249,497 | +0.49(+2.90%) |
Jul 28, 2020 | 16.79 | 16.97 | 16.74 | 16.78 | 10,604,228 | -0.09(-0.56%) |
Jul 27, 2020 | 16.97 | 16.99 | 16.70 | 16.87 | 10,001,909 | -0.19(-1.10%) |
Jul 24, 2020 | 17.28 | 17.32 | 17.03 | 17.06 | 7,448,987 | -0.15(-0.88%) |
Jul 23, 2020 | 17.05 | 17.34 | 17.02 | 17.21 | 9,129,636 | +0.06(+0.36%) |
Jul 22, 2020 | 16.98 | 17.18 | 16.91 | 17.15 | 8,298,831 | +0.04(+0.26%) |
Jul 21, 2020 | 16.97 | 17.40 | 16.96 | 17.10 | 10,125,766 | +0.24(+1.43%) |
Jul 20, 2020 | 17.06 | 17.16 | 16.80 | 16.86 | 9,632,230 | -0.31(-1.79%) |
Jul 17, 2020 | 17.28 | 17.34 | 17.03 | 17.17 | 8,792,063 | -0.12(-0.67%) |
Jul 16, 2020 | 17.07 | 17.64 | 16.94 | 17.28 | 10,074,513 | +0.04(+0.23%) |
Jul 15, 2020 | 17.28 | 17.33 | 17.00 | 17.24 | 13,557,228 | +0.33(+1.98%) |
Jul 14, 2020 | 16.66 | 16.94 | 16.51 | 16.91 | 15,313,686 | +0.21(+1.28%) |
Jul 13, 2020 | 16.74 | 16.94 | 16.56 | 16.70 | 14,432,968 | +0.21(+1.27%) |
Jul 10, 2020 | 15.83 | 16.54 | 15.81 | 16.49 | 10,313,947 | +0.69(+4.38%) |
Jul 09, 2020 | 16.40 | 16.40 | 15.69 | 15.79 | 13,679,245 | -0.62(-3.75%) |
Jul 08, 2020 | 16.15 | 16.52 | 16.10 | 16.41 | 14,674,748 | +0.33(+2.08%) |
Jul 07, 2020 | 16.33 | 16.46 | 16.03 | 16.08 | 11,514,040 | -0.48(-2.89%) |
Jul 06, 2020 | 16.37 | 16.65 | 16.24 | 16.55 | 13,712,130 | +0.64(+4.04%) |
Jul 02, 2020 | 16.29 | 16.60 | 15.88 | 15.91 | 11,240,925 | +0.06(+0.39%) |
Jul 01, 2020 | 16.29 | 16.38 | 15.79 | 15.85 | 10,693,934 | -0.45(-2.77%) |
Jun 30, 2020 | 15.78 | 16.40 | 15.73 | 16.30 | 10,648,206 | +0.42(+2.67%) |
Jun 29, 2020 | 15.85 | 16.02 | 15.66 | 15.87 | 9,869,251 | +0.22(+1.43%) |
Jun 26, 2020 | 15.97 | 16.01 | 15.54 | 15.65 | 14,583,603 | -0.57(-3.49%) |
Jun 25, 2020 | 15.77 | 16.26 | 15.68 | 16.22 | 13,148,064 | +0.36(+2.28%) |
Jun 24, 2020 | 16.27 | 16.30 | 15.70 | 15.86 | 13,065,820 | -0.67(-4.08%) |
Jun 23, 2020 | 16.88 | 16.97 | 16.51 | 16.53 | 9,056,307 | +0.05(+0.30%) |
Jun 22, 2020 | 16.49 | 16.60 | 16.27 | 16.48 | 13,851,311 | -0.17(-1.05%) |
Jun 19, 2020 | 17.43 | 17.44 | 16.58 | 16.66 | 37,125,952 | -0.35(-2.07%) |
Jun 18, 2020 | 16.71 | 17.20 | 16.56 | 17.01 | 9,272,819 | +0.13(+0.77%) |
Jun 17, 2020 | 17.28 | 17.41 | 16.86 | 16.88 | 11,166,561 | -0.39(-2.25%) |
Jun 16, 2020 | 17.96 | 17.96 | 16.94 | 17.27 | 16,563,993 | +0.28(+1.63%) |
Jun 15, 2020 | 15.98 | 17.18 | 15.91 | 16.99 | 16,789,424 | +0.28(+1.66%) |
Jun 12, 2020 | 16.76 | 16.87 | 16.22 | 16.71 | 16,003,311 | +0.68(+4.23%) |
Jun 11, 2020 | 16.44 | 16.92 | 15.95 | 16.04 | 21,394,130 | -1.59(-9.04%) |
Jun 10, 2020 | 18.41 | 18.44 | 17.62 | 17.63 | 16,344,581 | -0.91(-4.93%) |
Jun 09, 2020 | 18.55 | 18.74 | 18.28 | 18.54 | 17,628,150 | -0.65(-3.37%) |
Jun 08, 2020 | 18.60 | 19.20 | 18.57 | 19.19 | 17,000,974 | +1.01(+5.55%) |
Jun 05, 2020 | 18.93 | 19.05 | 18.08 | 18.18 | 17,740,976 | +0.62(+3.56%) |
Jun 04, 2020 | 16.75 | 17.57 | 16.58 | 17.56 | 13,046,225 | +0.65(+3.85%) |
Jun 03, 2020 | 16.69 | 17.14 | 16.62 | 16.91 | 14,384,674 | +0.66(+4.09%) |
Jun 02, 2020 | 16.42 | 16.49 | 16.10 | 16.24 | 15,035,593 | +0.01(+0.06%) |