Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 18.50 | 18.51 | 17.90 | 17.90 | 1,156,587 | -0.58(-3.14%) |
Aug 28, 2020 | 18.46 | 18.74 | 18.36 | 18.48 | 1,191,000 | +0.14(+0.76%) |
Aug 27, 2020 | 18.24 | 18.48 | 18.04 | 18.34 | 1,477,435 | +0.12(+0.66%) |
Aug 26, 2020 | 17.50 | 18.28 | 17.27 | 18.22 | 1,623,427 | +0.23(+1.28%) |
Aug 25, 2020 | 18.16 | 18.17 | 17.79 | 17.99 | 1,157,239 | +0.02(+0.11%) |
Aug 24, 2020 | 18.11 | 18.11 | 17.73 | 17.97 | 2,062,482 | -0.07(-0.39%) |
Aug 21, 2020 | 17.95 | 18.05 | 17.71 | 18.04 | 1,155,700 | +0.06(+0.33%) |
Aug 20, 2020 | 17.75 | 18.01 | 17.61 | 17.98 | 1,074,975 | +0.04(+0.22%) |
Aug 19, 2020 | 17.49 | 18.08 | 17.41 | 17.94 | 1,811,145 | +0.41(+2.34%) |
Aug 18, 2020 | 17.53 | 17.66 | 17.32 | 17.53 | 1,216,554 | +0.03(+0.17%) |
Aug 17, 2020 | 17.62 | 17.72 | 17.30 | 17.50 | 1,271,264 | -0.26(-1.46%) |
Aug 14, 2020 | 17.39 | 17.93 | 17.28 | 17.76 | 1,589,200 | +0.04(+0.23%) |
Aug 13, 2020 | 17.74 | 18.03 | 17.57 | 17.72 | 2,434,965 | -0.18(-1.01%) |
Aug 12, 2020 | 17.85 | 18.27 | 17.64 | 17.90 | 3,166,652 | +0.18(+1.02%) |
Aug 11, 2020 | 17.83 | 18.27 | 17.40 | 17.72 | 3,476,094 | +0.30(+1.72%) |
Aug 10, 2020 | 17.19 | 17.75 | 16.71 | 17.42 | 3,985,142 | +1.37(+8.54%) |
Aug 07, 2020 | 15.97 | 16.20 | 15.68 | 16.05 | 2,729,100 | +0.20(+1.26%) |
Aug 06, 2020 | 15.63 | 15.96 | 15.51 | 15.85 | 1,689,971 | +0.11(+0.70%) |
Aug 05, 2020 | 15.65 | 15.77 | 15.38 | 15.74 | 2,615,633 | +0.30(+1.94%) |
Aug 04, 2020 | 15.21 | 15.53 | 15.12 | 15.44 | 1,980,683 | +0.27(+1.78%) |
Aug 03, 2020 | 15.21 | 15.29 | 14.83 | 15.17 | 3,126,996 | +0.11(+0.73%) |
Jul 31, 2020 | 15.02 | 15.11 | 14.71 | 15.06 | 3,133,300 | -0.04(-0.26%) |
Jul 30, 2020 | 14.67 | 15.21 | 14.60 | 15.10 | 1,528,328 | +0.10(+0.67%) |
Jul 29, 2020 | 14.64 | 15.01 | 14.53 | 15.00 | 3,625,623 | +0.40(+2.74%) |
Jul 28, 2020 | 14.71 | 14.84 | 14.42 | 14.60 | 1,609,198 | -0.13(-0.88%) |
Jul 27, 2020 | 14.64 | 14.83 | 14.45 | 14.73 | 960,881 | +0.07(+0.48%) |
Jul 24, 2020 | 14.71 | 14.87 | 14.47 | 14.66 | 1,377,400 | -0.04(-0.27%) |
Jul 23, 2020 | 14.37 | 14.99 | 14.37 | 14.70 | 2,245,001 | +0.22(+1.52%) |
Jul 22, 2020 | 14.50 | 14.69 | 14.29 | 14.48 | 1,468,213 | -0.01(-0.07%) |
Jul 21, 2020 | 14.41 | 14.73 | 14.23 | 14.49 | 2,001,766 | +0.48(+3.43%) |
Jul 20, 2020 | 14.09 | 14.20 | 13.73 | 14.01 | 2,199,882 | -0.24(-1.68%) |
Jul 17, 2020 | 13.76 | 14.26 | 13.57 | 14.25 | 3,361,800 | +0.49(+3.56%) |
Jul 16, 2020 | 12.81 | 13.79 | 12.74 | 13.76 | 2,974,101 | +0.82(+6.34%) |
Jul 15, 2020 | 12.72 | 13.09 | 12.56 | 12.94 | 3,215,024 | +0.62(+5.03%) |
Jul 14, 2020 | 11.96 | 12.36 | 11.81 | 12.32 | 1,886,174 | +0.39(+3.27%) |
Jul 13, 2020 | 12.58 | 12.70 | 11.90 | 11.93 | 2,278,068 | -0.37(-3.01%) |
Jul 10, 2020 | 11.74 | 12.45 | 11.67 | 12.30 | 2,284,500 | +0.46(+3.89%) |
Jul 09, 2020 | 12.30 | 12.54 | 11.68 | 11.84 | 3,280,928 | -0.54(-4.36%) |
Jul 08, 2020 | 12.02 | 12.64 | 11.77 | 12.38 | 3,770,966 | +0.50(+4.21%) |
Jul 07, 2020 | 12.99 | 13.05 | 11.69 | 11.88 | 3,333,961 | -1.28(-9.73%) |
Jul 06, 2020 | 13.44 | 13.53 | 12.90 | 13.16 | 2,866,622 | +0.01(+0.08%) |
Jul 02, 2020 | 13.45 | 13.75 | 12.71 | 13.15 | 3,779,200 | +0.04(+0.27%) |
Jul 01, 2020 | 12.53 | 13.21 | 12.47 | 13.12 | 6,169,326 | +0.83(+6.71%) |
Jun 30, 2020 | 13.17 | 13.38 | 12.16 | 12.29 | 13,194,770 | -0.83(-6.33%) |
Jun 29, 2020 | 13.61 | 13.76 | 12.87 | 13.12 | 4,150,018 | -0.41(-3.03%) |
Jun 26, 2020 | 14.99 | 15.27 | 13.24 | 13.53 | 6,905,500 | -1.86(-12.09%) |
Jun 25, 2020 | 14.17 | 15.44 | 14.15 | 15.39 | 1,909,289 | +1.06(+7.40%) |
Jun 24, 2020 | 14.97 | 15.03 | 14.17 | 14.33 | 894,471 | -0.87(-5.72%) |
Jun 23, 2020 | 15.13 | 15.30 | 14.77 | 15.20 | 702,041 | +0.40(+2.70%) |
Jun 22, 2020 | 14.74 | 14.82 | 14.25 | 14.80 | 967,829 | -0.03(-0.20%) |
Jun 19, 2020 | 15.17 | 15.26 | 14.74 | 14.83 | 986,100 | -0.13(-0.87%) |
Jun 18, 2020 | 14.80 | 15.33 | 14.80 | 14.96 | 725,266 | +0.01(+0.03%) |
Jun 17, 2020 | 15.27 | 15.38 | 14.78 | 14.96 | 876,939 | -0.29(-1.93%) |
Jun 16, 2020 | 15.66 | 15.79 | 14.94 | 15.25 | 883,138 | +0.38(+2.56%) |
Jun 15, 2020 | 13.89 | 15.06 | 13.89 | 14.87 | 788,062 | +0.33(+2.27%) |
Jun 12, 2020 | 14.58 | 14.73 | 14.03 | 14.54 | 593,900 | +0.67(+4.83%) |
Jun 11, 2020 | 14.44 | 14.73 | 13.73 | 13.87 | 1,717,173 | -1.34(-8.81%) |
Jun 10, 2020 | 15.18 | 15.50 | 14.84 | 15.21 | 672,701 | +0.03(+0.20%) |
Jun 09, 2020 | 15.31 | 15.48 | 15.08 | 15.18 | 517,000 | -0.56(-3.56%) |
Jun 08, 2020 | 16.07 | 16.08 | 15.56 | 15.74 | 874,298 | +0.10(+0.64%) |
Jun 05, 2020 | 15.76 | 16.26 | 15.42 | 15.64 | 1,383,800 | +0.66(+4.41%) |
Jun 04, 2020 | 14.80 | 15.41 | 14.62 | 14.98 | 1,231,919 | +0.16(+1.08%) |
Jun 03, 2020 | 14.46 | 15.13 | 14.34 | 14.82 | 838,297 | +0.62(+4.37%) |
Jun 02, 2020 | 14.35 | 14.66 | 14.06 | 14.20 | 782,510 | +0.16(+1.14%) |