Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.80 | 17.95 | 17.60 | 17.66 | 1,052,790 | -0.27(-1.50%) |
Aug 28, 2020 | 18.06 | 18.07 | 17.72 | 17.93 | 1,074,244 | +0.19(+1.10%) |
Aug 27, 2020 | 17.36 | 17.99 | 17.25 | 17.74 | 1,017,882 | +0.42(+2.45%) |
Aug 26, 2020 | 17.81 | 17.81 | 17.27 | 17.31 | 804,539 | -0.53(-3.00%) |
Aug 25, 2020 | 18.20 | 18.50 | 17.66 | 17.85 | 793,430 | -0.21(-1.14%) |
Aug 24, 2020 | 17.09 | 18.08 | 16.82 | 18.05 | 985,339 | +1.22(+7.25%) |
Aug 21, 2020 | 17.00 | 17.15 | 16.66 | 16.83 | 602,948 | -0.27(-1.60%) |
Aug 20, 2020 | 17.34 | 17.45 | 17.08 | 17.11 | 540,452 | -0.51(-2.90%) |
Aug 19, 2020 | 17.37 | 17.89 | 17.20 | 17.62 | 856,883 | +0.33(+1.90%) |
Aug 18, 2020 | 18.17 | 18.19 | 17.24 | 17.29 | 806,129 | -0.83(-4.59%) |
Aug 17, 2020 | 18.57 | 18.63 | 18.05 | 18.12 | 731,343 | -0.65(-3.46%) |
Aug 14, 2020 | 18.30 | 19.07 | 18.22 | 18.77 | 1,310,619 | +0.26(+1.38%) |
Aug 13, 2020 | 18.42 | 18.80 | 18.20 | 18.51 | 1,229,291 | -0.21(-1.12%) |
Aug 12, 2020 | 19.17 | 19.37 | 18.33 | 18.72 | 659,793 | -0.09(-0.49%) |
Aug 11, 2020 | 18.96 | 19.40 | 18.72 | 18.82 | 974,455 | +0.40(+2.18%) |
Aug 10, 2020 | 18.04 | 18.83 | 18.02 | 18.41 | 846,188 | +0.44(+2.44%) |
Aug 07, 2020 | 16.83 | 17.98 | 16.64 | 17.98 | 1,376,604 | +0.95(+5.58%) |
Aug 06, 2020 | 17.01 | 17.34 | 16.96 | 17.02 | 550,492 | -0.14(-0.80%) |
Aug 05, 2020 | 16.92 | 17.32 | 16.89 | 17.16 | 1,001,779 | +0.46(+2.74%) |
Aug 04, 2020 | 16.62 | 16.78 | 16.44 | 16.70 | 699,008 | +0.07(+0.44%) |
Aug 03, 2020 | 16.88 | 16.88 | 16.39 | 16.63 | 1,040,474 | -0.07(-0.41%) |
Jul 31, 2020 | 16.75 | 16.81 | 16.20 | 16.70 | 1,219,246 | -0.30(-1.75%) |
Jul 30, 2020 | 16.81 | 17.08 | 16.37 | 17.00 | 926,019 | -0.37(-2.16%) |
Jul 29, 2020 | 16.88 | 17.42 | 16.45 | 17.37 | 1,273,084 | +0.58(+3.43%) |
Jul 28, 2020 | 17.08 | 17.23 | 16.64 | 16.80 | 914,030 | -0.29(-1.71%) |
Jul 27, 2020 | 17.45 | 17.45 | 16.77 | 17.09 | 952,606 | -0.58(-3.31%) |
Jul 24, 2020 | 17.62 | 18.04 | 17.38 | 17.67 | 1,094,608 | +0.16(+0.89%) |
Jul 23, 2020 | 17.39 | 17.85 | 17.32 | 17.52 | 2,823,231 | +0.01(+0.05%) |
Jul 22, 2020 | 17.25 | 17.58 | 16.99 | 17.51 | 1,177,270 | +0.16(+0.89%) |
Jul 21, 2020 | 16.74 | 17.37 | 16.70 | 17.35 | 1,414,491 | +0.79(+4.74%) |
Jul 20, 2020 | 16.77 | 17.13 | 16.51 | 16.57 | 1,314,172 | -0.39(-2.32%) |
Jul 17, 2020 | 17.35 | 17.69 | 16.93 | 16.96 | 1,668,448 | -0.24(-1.38%) |
Jul 16, 2020 | 15.80 | 17.40 | 15.75 | 17.20 | 1,808,943 | +0.03(+0.16%) |
Jul 15, 2020 | 16.49 | 17.24 | 16.36 | 17.17 | 1,337,877 | +1.18(+7.37%) |
Jul 14, 2020 | 16.39 | 16.57 | 15.75 | 15.99 | 1,576,234 | -0.59(-3.58%) |
Jul 13, 2020 | 16.65 | 16.93 | 15.94 | 16.59 | 905,979 | +0.25(+1.51%) |
Jul 10, 2020 | 15.25 | 16.39 | 15.25 | 16.34 | 1,077,975 | +1.03(+6.75%) |
Jul 09, 2020 | 16.14 | 16.25 | 15.28 | 15.31 | 1,181,430 | -1.04(-6.37%) |
Jul 08, 2020 | 16.33 | 16.79 | 15.96 | 16.35 | 1,075,678 | -0.02(-0.11%) |
Jul 07, 2020 | 16.85 | 16.91 | 16.34 | 16.37 | 1,878,269 | -0.79(-4.58%) |
Jul 06, 2020 | 17.66 | 17.97 | 16.86 | 17.15 | 1,853,907 | +0.11(+0.64%) |
Jul 02, 2020 | 17.72 | 18.12 | 16.98 | 17.04 | 1,568,103 | -0.23(-1.32%) |
Jul 01, 2020 | 17.77 | 18.33 | 17.23 | 17.27 | 1,698,027 | -0.74(-4.11%) |
Jun 30, 2020 | 17.00 | 18.19 | 17.00 | 18.01 | 1,715,955 | +0.74(+4.29%) |
Jun 29, 2020 | 16.37 | 17.27 | 16.12 | 17.27 | 1,227,373 | +1.29(+8.06%) |
Jun 26, 2020 | 16.48 | 16.60 | 15.70 | 15.98 | 2,203,332 | -0.92(-5.46%) |
Jun 25, 2020 | 16.27 | 16.99 | 16.22 | 16.91 | 1,465,444 | +0.39(+2.38%) |
Jun 24, 2020 | 17.38 | 17.62 | 16.46 | 16.51 | 1,552,015 | -1.45(-8.09%) |
Jun 23, 2020 | 18.70 | 18.79 | 17.77 | 17.97 | 1,536,441 | -0.31(-1.70%) |
Jun 22, 2020 | 17.90 | 18.42 | 17.54 | 18.28 | 1,283,035 | +0.08(+0.45%) |
Jun 19, 2020 | 18.73 | 18.73 | 17.55 | 18.19 | 4,723,350 | -0.24(-1.29%) |
Jun 18, 2020 | 17.99 | 18.76 | 17.99 | 18.43 | 1,663,137 | +0.02(+0.10%) |
Jun 17, 2020 | 19.66 | 19.66 | 18.37 | 18.41 | 1,440,827 | -0.94(-4.86%) |
Jun 16, 2020 | 19.32 | 19.79 | 18.69 | 19.36 | 2,298,196 | +1.14(+6.27%) |
Jun 15, 2020 | 16.69 | 18.31 | 16.55 | 18.21 | 1,678,948 | +0.55(+3.10%) |
Jun 12, 2020 | 17.95 | 18.19 | 16.88 | 17.66 | 1,534,618 | +0.83(+4.94%) |
Jun 11, 2020 | 17.41 | 18.12 | 16.75 | 16.83 | 1,550,230 | -2.31(-12.08%) |
Jun 10, 2020 | 20.75 | 21.08 | 19.08 | 19.14 | 1,300,264 | -1.83(-8.71%) |
Jun 09, 2020 | 21.48 | 21.91 | 20.34 | 20.97 | 2,347,225 | -1.63(-7.20%) |
Jun 08, 2020 | 21.69 | 22.63 | 21.37 | 22.60 | 2,243,989 | +1.73(+8.27%) |
Jun 05, 2020 | 20.68 | 21.44 | 20.44 | 20.87 | 2,567,728 | +1.80(+9.44%) |
Jun 04, 2020 | 18.09 | 19.09 | 17.54 | 19.07 | 1,918,689 | +0.89(+4.87%) |
Jun 03, 2020 | 16.81 | 18.41 | 16.81 | 18.19 | 2,630,579 | +1.90(+11.67%) |
Jun 02, 2020 | 16.51 | 16.83 | 16.08 | 16.28 | 1,418,864 | +0.04(+0.23%) |