Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.59 | 17.64 | 17.22 | 17.24 | 14,977,146 | -0.43(-2.43%) |
Aug 28, 2020 | 17.72 | 17.73 | 17.43 | 17.67 | 6,435,373 | +0.16(+0.90%) |
Aug 27, 2020 | 17.24 | 17.65 | 17.20 | 17.51 | 7,683,463 | +0.34(+1.96%) |
Aug 26, 2020 | 17.29 | 17.33 | 17.12 | 17.18 | 9,280,033 | -0.15(-0.88%) |
Aug 25, 2020 | 17.51 | 17.63 | 17.22 | 17.33 | 9,146,456 | +0.02(+0.10%) |
Aug 24, 2020 | 16.79 | 17.32 | 16.71 | 17.31 | 19,727,330 | +0.60(+3.59%) |
Aug 21, 2020 | 16.86 | 17.03 | 16.66 | 16.71 | 10,045,553 | -0.15(-0.90%) |
Aug 20, 2020 | 16.95 | 17.08 | 16.82 | 16.86 | 7,920,911 | -0.26(-1.52%) |
Aug 19, 2020 | 17.18 | 17.49 | 17.09 | 17.12 | 10,683,602 | -0.05(-0.29%) |
Aug 18, 2020 | 17.43 | 17.57 | 17.12 | 17.17 | 10,245,045 | -0.26(-1.47%) |
Aug 17, 2020 | 17.79 | 17.80 | 17.38 | 17.43 | 8,219,090 | -0.33(-1.84%) |
Aug 14, 2020 | 17.53 | 17.84 | 17.47 | 17.76 | 14,784,248 | +0.08(+0.43%) |
Aug 13, 2020 | 17.71 | 17.92 | 17.54 | 17.68 | 10,328,879 | -0.27(-1.50%) |
Aug 12, 2020 | 18.59 | 18.59 | 17.72 | 17.95 | 13,229,372 | -0.24(-1.31%) |
Aug 11, 2020 | 18.35 | 18.59 | 18.17 | 18.19 | 20,439,850 | +0.35(+1.99%) |
Aug 10, 2020 | 17.43 | 17.92 | 17.43 | 17.83 | 16,596,030 | +0.48(+2.74%) |
Aug 07, 2020 | 16.55 | 17.45 | 16.39 | 17.36 | 18,930,690 | +0.78(+4.71%) |
Aug 06, 2020 | 16.81 | 17.24 | 16.56 | 16.58 | 16,980,188 | -0.58(-3.40%) |
Aug 05, 2020 | 16.78 | 17.24 | 16.73 | 17.16 | 13,625,377 | +0.62(+3.74%) |
Aug 04, 2020 | 16.68 | 16.73 | 16.51 | 16.54 | 9,429,788 | -0.18(-1.07%) |
Aug 03, 2020 | 16.80 | 17.02 | 16.61 | 16.72 | 8,883,770 | -0.04(-0.24%) |
Jul 31, 2020 | 16.62 | 16.78 | 16.46 | 16.76 | 13,237,292 | +0.13(+0.80%) |
Jul 30, 2020 | 16.66 | 16.71 | 16.35 | 16.63 | 10,469,119 | -0.50(-2.92%) |
Jul 29, 2020 | 16.66 | 17.15 | 16.57 | 17.13 | 15,368,268 | +0.48(+2.90%) |
Jul 28, 2020 | 16.66 | 16.84 | 16.61 | 16.65 | 10,686,819 | -0.09(-0.56%) |
Jul 27, 2020 | 16.84 | 16.86 | 16.57 | 16.74 | 10,079,809 | -0.19(-1.10%) |
Jul 24, 2020 | 17.15 | 17.19 | 16.90 | 16.93 | 7,507,003 | -0.15(-0.88%) |
Jul 23, 2020 | 16.92 | 17.20 | 16.89 | 17.08 | 9,200,742 | +0.06(+0.36%) |
Jul 22, 2020 | 16.85 | 17.04 | 16.77 | 17.01 | 8,363,466 | +0.04(+0.26%) |
Jul 21, 2020 | 16.84 | 17.27 | 16.83 | 16.97 | 10,204,631 | +0.24(+1.43%) |
Jul 20, 2020 | 16.93 | 17.03 | 16.67 | 16.73 | 9,707,250 | -0.31(-1.79%) |
Jul 17, 2020 | 17.15 | 17.21 | 16.89 | 17.04 | 8,860,540 | -0.12(-0.67%) |
Jul 16, 2020 | 16.93 | 17.50 | 16.81 | 17.15 | 10,152,978 | +0.04(+0.23%) |
Jul 15, 2020 | 17.15 | 17.20 | 16.87 | 17.11 | 13,662,818 | +0.33(+1.98%) |
Jul 14, 2020 | 16.54 | 16.81 | 16.38 | 16.78 | 15,432,957 | +0.21(+1.28%) |
Jul 13, 2020 | 16.61 | 16.81 | 16.43 | 16.57 | 14,545,379 | +0.21(+1.27%) |
Jul 10, 2020 | 15.71 | 16.41 | 15.69 | 16.36 | 10,394,277 | +0.69(+4.38%) |
Jul 09, 2020 | 16.27 | 16.27 | 15.57 | 15.67 | 13,785,786 | -0.61(-3.75%) |
Jul 08, 2020 | 16.03 | 16.39 | 15.97 | 16.28 | 14,789,042 | +0.33(+2.08%) |
Jul 07, 2020 | 16.20 | 16.33 | 15.91 | 15.95 | 11,603,717 | -0.47(-2.88%) |
Jul 06, 2020 | 16.25 | 16.52 | 16.11 | 16.42 | 13,818,926 | +0.64(+4.04%) |
Jul 02, 2020 | 16.16 | 16.47 | 15.76 | 15.79 | 11,328,475 | +0.06(+0.39%) |
Jul 01, 2020 | 16.17 | 16.26 | 15.66 | 15.73 | 10,777,224 | -0.45(-2.77%) |
Jun 30, 2020 | 15.65 | 16.27 | 15.61 | 16.17 | 10,731,139 | +0.42(+2.67%) |
Jun 29, 2020 | 15.73 | 15.89 | 15.53 | 15.75 | 9,946,118 | +0.22(+1.43%) |
Jun 26, 2020 | 15.85 | 15.88 | 15.42 | 15.53 | 14,697,187 | -0.56(-3.49%) |
Jun 25, 2020 | 15.65 | 16.14 | 15.55 | 16.09 | 13,250,468 | +0.36(+2.28%) |
Jun 24, 2020 | 16.14 | 16.18 | 15.58 | 15.73 | 13,167,582 | -0.67(-4.08%) |
Jun 23, 2020 | 16.75 | 16.84 | 16.39 | 16.40 | 9,126,842 | +0.05(+0.30%) |
Jun 22, 2020 | 16.37 | 16.47 | 16.14 | 16.35 | 13,959,191 | -0.17(-1.04%) |
Jun 19, 2020 | 17.30 | 17.30 | 16.46 | 16.53 | 37,415,108 | -0.35(-2.07%) |
Jun 18, 2020 | 16.58 | 17.07 | 16.43 | 16.88 | 9,345,040 | +0.13(+0.77%) |
Jun 17, 2020 | 17.15 | 17.28 | 16.73 | 16.75 | 11,253,532 | -0.39(-2.25%) |
Jun 16, 2020 | 17.82 | 17.82 | 16.81 | 17.13 | 16,693,002 | +0.27(+1.63%) |
Jun 15, 2020 | 15.85 | 17.04 | 15.79 | 16.86 | 16,920,188 | +0.27(+1.66%) |
Jun 12, 2020 | 16.63 | 16.74 | 16.09 | 16.58 | 16,127,953 | +0.67(+4.23%) |
Jun 11, 2020 | 16.31 | 16.79 | 15.83 | 15.91 | 21,560,758 | -1.58(-9.04%) |
Jun 10, 2020 | 18.27 | 18.29 | 17.48 | 17.49 | 16,471,881 | -0.91(-4.93%) |
Jun 09, 2020 | 18.40 | 18.59 | 18.13 | 18.40 | 17,765,446 | -0.64(-3.37%) |
Jun 08, 2020 | 18.45 | 19.05 | 18.43 | 19.04 | 17,133,386 | +1.00(+5.55%) |
Jun 05, 2020 | 18.79 | 18.90 | 17.94 | 18.04 | 17,879,150 | +0.62(+3.56%) |
Jun 04, 2020 | 16.62 | 17.43 | 16.45 | 17.42 | 13,147,835 | +0.65(+3.85%) |
Jun 03, 2020 | 16.56 | 17.01 | 16.50 | 16.77 | 14,496,709 | +0.66(+4.09%) |
Jun 02, 2020 | 16.29 | 16.36 | 15.97 | 16.11 | 15,152,697 | +0.01(+0.05%) |