Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 19.61 | 19.68 | 19.56 | 19.61 | 709,848 | +0.04(+0.20%) |
Aug 28, 2020 | 19.51 | 19.66 | 19.46 | 19.57 | 566,500 | +0.34(+1.77%) |
Aug 27, 2020 | 19.65 | 19.65 | 19.03 | 19.23 | 1,174,003 | -0.23(-1.18%) |
Aug 26, 2020 | 19.13 | 19.48 | 19.12 | 19.46 | 627,577 | +0.24(+1.25%) |
Aug 25, 2020 | 19.21 | 19.23 | 19.08 | 19.22 | 235,707 | +0.02(+0.10%) |
Aug 24, 2020 | 19.41 | 19.41 | 19.17 | 19.20 | 311,646 | -0.12(-0.62%) |
Aug 21, 2020 | 19.33 | 19.38 | 19.15 | 19.32 | 249,900 | -0.14(-0.72%) |
Aug 20, 2020 | 19.23 | 19.49 | 19.20 | 19.46 | 293,630 | +0.12(+0.62%) |
Aug 19, 2020 | 19.85 | 19.88 | 19.27 | 19.34 | 753,990 | -0.63(-3.15%) |
Aug 18, 2020 | 20.07 | 20.10 | 19.71 | 19.97 | 527,494 | +0.20(+1.01%) |
Aug 17, 2020 | 19.61 | 19.83 | 19.58 | 19.77 | 753,876 | +0.41(+2.12%) |
Aug 14, 2020 | 19.47 | 19.49 | 19.26 | 19.36 | 333,500 | -0.11(-0.56%) |
Aug 13, 2020 | 19.25 | 19.60 | 19.25 | 19.47 | 603,913 | +0.44(+2.31%) |
Aug 12, 2020 | 19.36 | 19.42 | 19.01 | 19.03 | 585,641 | -0.05(-0.26%) |
Aug 11, 2020 | 19.44 | 19.52 | 19.04 | 19.08 | 1,597,197 | -1.11(-5.50%) |
Aug 10, 2020 | 20.38 | 20.43 | 20.13 | 20.19 | 819,000 | -0.06(-0.30%) |
Aug 07, 2020 | 20.46 | 20.47 | 20.09 | 20.25 | 962,300 | -0.32(-1.56%) |
Aug 06, 2020 | 20.53 | 20.63 | 20.43 | 20.57 | 770,188 | +0.27(+1.33%) |
Aug 05, 2020 | 20.32 | 20.48 | 20.22 | 20.30 | 605,206 | +0.19(+0.94%) |
Aug 04, 2020 | 19.72 | 20.12 | 19.66 | 20.11 | 408,030 | +0.41(+2.08%) |
Aug 03, 2020 | 19.64 | 19.71 | 19.54 | 19.70 | 619,405 | +0.01(+0.05%) |
Jul 31, 2020 | 19.58 | 19.70 | 19.53 | 19.69 | 478,500 | +0.19(+0.97%) |
Jul 30, 2020 | 19.47 | 19.55 | 19.31 | 19.50 | 645,332 | -0.14(-0.71%) |
Jul 29, 2020 | 19.57 | 19.75 | 19.37 | 19.64 | 694,183 | +0.11(+0.56%) |
Jul 28, 2020 | 19.34 | 19.55 | 19.27 | 19.53 | 492,208 | +0.19(+0.98%) |
Jul 27, 2020 | 19.32 | 19.40 | 19.26 | 19.34 | 1,105,641 | +0.36(+1.90%) |
Jul 24, 2020 | 19.03 | 19.03 | 18.92 | 18.98 | 706,400 | +0.16(+0.85%) |
Jul 23, 2020 | 18.70 | 18.94 | 18.65 | 18.82 | 886,972 | +0.18(+0.97%) |
Jul 22, 2020 | 18.47 | 18.65 | 18.43 | 18.64 | 500,251 | +0.28(+1.53%) |
Jul 21, 2020 | 18.31 | 18.38 | 18.28 | 18.36 | 396,729 | +0.23(+1.27%) |
Jul 20, 2020 | 18.12 | 18.14 | 18.06 | 18.13 | 360,068 | +0.08(+0.44%) |
Jul 17, 2020 | 18.01 | 18.06 | 18.00 | 18.05 | 196,800 | +0.15(+0.84%) |
Jul 16, 2020 | 18.01 | 18.03 | 17.89 | 17.90 | 498,267 | -0.17(-0.94%) |
Jul 15, 2020 | 18.00 | 18.08 | 17.97 | 18.07 | 152,183 | +0.02(+0.11%) |
Jul 14, 2020 | 17.93 | 18.07 | 17.91 | 18.05 | 319,449 | +0.08(+0.45%) |
Jul 13, 2020 | 18.07 | 18.08 | 17.95 | 17.97 | 324,577 | +0.02(+0.11%) |
Jul 10, 2020 | 18.04 | 18.06 | 17.89 | 17.95 | 350,900 | -0.04(-0.22%) |
Jul 09, 2020 | 18.09 | 18.10 | 17.91 | 17.99 | 635,661 | -0.06(-0.33%) |
Jul 08, 2020 | 18.07 | 18.13 | 18.02 | 18.05 | 446,014 | +0.12(+0.67%) |
Jul 07, 2020 | 17.76 | 17.93 | 17.76 | 17.93 | 326,147 | +0.12(+0.67%) |
Jul 06, 2020 | 17.81 | 17.82 | 17.74 | 17.81 | 254,613 | +0.10(+0.56%) |
Jul 02, 2020 | 17.64 | 17.73 | 17.62 | 17.71 | 257,500 | +0.03(+0.17%) |
Jul 01, 2020 | 17.73 | 17.73 | 17.54 | 17.68 | 465,799 | -0.10(-0.56%) |
Jun 30, 2020 | 17.65 | 17.80 | 17.61 | 17.78 | 319,240 | +0.10(+0.57%) |
Jun 29, 2020 | 17.67 | 17.69 | 17.62 | 17.68 | 405,510 | +0.01(+0.06%) |
Jun 26, 2020 | 17.49 | 17.67 | 17.42 | 17.67 | 335,200 | +0.08(+0.45%) |
Jun 25, 2020 | 17.60 | 17.60 | 17.52 | 17.59 | 246,871 | -0.02(-0.11%) |
Jun 24, 2020 | 17.61 | 17.71 | 17.56 | 17.61 | 329,159 | -0.05(-0.28%) |
Jun 23, 2020 | 17.55 | 17.66 | 17.55 | 17.66 | 351,812 | +0.16(+0.91%) |
Jun 22, 2020 | 17.50 | 17.57 | 17.44 | 17.50 | 308,272 | +0.10(+0.57%) |
Jun 19, 2020 | 17.27 | 17.40 | 17.26 | 17.40 | 153,700 | +0.17(+0.99%) |
Jun 18, 2020 | 17.27 | 17.27 | 17.14 | 17.23 | 102,202 | -0.02(-0.12%) |
Jun 17, 2020 | 17.19 | 17.25 | 17.16 | 17.25 | 154,464 | +0.04(+0.23%) |
Jun 16, 2020 | 17.15 | 17.25 | 17.11 | 17.21 | 165,886 | +0.01(+0.06%) |
Jun 15, 2020 | 17.03 | 17.23 | 17.00 | 17.20 | 308,682 | -0.07(-0.41%) |
Jun 12, 2020 | 17.34 | 17.37 | 17.25 | 17.27 | 161,400 | +0.04(+0.23%) |
Jun 11, 2020 | 17.33 | 17.40 | 17.17 | 17.23 | 308,836 | -0.12(-0.69%) |
Jun 10, 2020 | 17.20 | 17.35 | 17.08 | 17.35 | 316,667 | +0.24(+1.40%) |
Jun 09, 2020 | 17.11 | 17.18 | 17.07 | 17.11 | 296,145 | +0.16(+0.94%) |
Jun 08, 2020 | 16.85 | 16.95 | 16.81 | 16.95 | 386,948 | +0.19(+1.13%) |
Jun 05, 2020 | 16.84 | 16.84 | 16.66 | 16.76 | 510,300 | -0.35(-2.05%) |
Jun 04, 2020 | 17.07 | 17.16 | 16.95 | 17.11 | 270,829 | +0.19(+1.12%) |
Jun 03, 2020 | 17.01 | 17.06 | 16.84 | 16.92 | 480,306 | -0.32(-1.86%) |
Jun 02, 2020 | 17.39 | 17.40 | 17.17 | 17.24 | 166,157 | -0.13(-0.75%) |