Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 18.27 | 18.34 | 17.96 | 18.01 | 613,275 | -0.34(-1.87%) |
Aug 28, 2020 | 18.46 | 18.51 | 18.07 | 18.35 | 628,618 | -0.01(-0.05%) |
Aug 27, 2020 | 18.33 | 18.57 | 18.24 | 18.36 | 813,174 | +0.17(+0.92%) |
Aug 26, 2020 | 18.11 | 18.32 | 17.92 | 18.20 | 890,307 | -0.04(-0.19%) |
Aug 25, 2020 | 18.48 | 18.94 | 18.17 | 18.23 | 882,898 | -0.05(-0.29%) |
Aug 24, 2020 | 17.92 | 18.28 | 17.72 | 18.28 | 750,297 | +0.48(+2.72%) |
Aug 21, 2020 | 17.85 | 18.04 | 17.69 | 17.80 | 612,252 | -0.15(-0.83%) |
Aug 20, 2020 | 17.91 | 18.15 | 17.88 | 17.95 | 570,793 | -0.21(-1.16%) |
Aug 19, 2020 | 17.95 | 18.39 | 17.95 | 18.16 | 463,527 | +0.21(+1.18%) |
Aug 18, 2020 | 18.20 | 18.29 | 17.91 | 17.95 | 559,134 | -0.37(-2.02%) |
Aug 17, 2020 | 18.69 | 18.70 | 18.19 | 18.32 | 483,670 | -0.21(-1.14%) |
Aug 14, 2020 | 18.20 | 18.64 | 18.18 | 18.53 | 486,665 | +0.12(+0.67%) |
Aug 13, 2020 | 18.25 | 18.56 | 18.22 | 18.41 | 482,913 | -0.04(-0.24%) |
Aug 12, 2020 | 18.74 | 18.74 | 18.18 | 18.45 | 599,263 | -0.10(-0.52%) |
Aug 11, 2020 | 18.67 | 18.93 | 18.52 | 18.55 | 764,653 | +0.16(+0.86%) |
Aug 10, 2020 | 17.73 | 18.57 | 17.73 | 18.39 | 915,253 | +0.78(+4.45%) |
Aug 07, 2020 | 17.26 | 17.63 | 17.09 | 17.61 | 748,637 | +0.33(+1.94%) |
Aug 06, 2020 | 17.34 | 17.54 | 17.24 | 17.27 | 805,491 | -0.13(-0.76%) |
Aug 05, 2020 | 17.25 | 17.46 | 17.08 | 17.40 | 1,163,307 | +0.37(+2.17%) |
Aug 04, 2020 | 17.13 | 17.37 | 16.95 | 17.03 | 1,056,252 | -0.21(-1.22%) |
Aug 03, 2020 | 17.25 | 17.55 | 17.13 | 17.25 | 1,187,378 | +0.06(+0.36%) |
Jul 31, 2020 | 17.21 | 17.33 | 16.73 | 17.18 | 1,119,262 | -0.13(-0.76%) |
Jul 30, 2020 | 17.65 | 17.85 | 17.18 | 17.32 | 1,095,292 | -0.71(-3.95%) |
Jul 29, 2020 | 17.39 | 18.18 | 17.39 | 18.03 | 1,826,591 | +0.65(+3.75%) |
Jul 28, 2020 | 16.96 | 17.71 | 16.96 | 17.38 | 1,590,049 | +0.26(+1.49%) |
Jul 27, 2020 | 17.02 | 17.25 | 16.73 | 17.12 | 1,485,097 | +0.11(+0.62%) |
Jul 24, 2020 | 17.27 | 17.75 | 16.95 | 17.02 | 1,629,340 | -0.26(-1.53%) |
Jul 23, 2020 | 17.09 | 17.60 | 16.73 | 17.28 | 3,409,875 | -1.49(-7.92%) |
Jul 22, 2020 | 18.60 | 18.83 | 18.49 | 18.77 | 886,320 | +0.05(+0.28%) |
Jul 21, 2020 | 18.83 | 19.13 | 18.60 | 18.71 | 1,040,593 | +0.11(+0.61%) |
Jul 20, 2020 | 18.80 | 18.95 | 18.52 | 18.60 | 523,280 | -0.30(-1.58%) |
Jul 17, 2020 | 19.27 | 19.46 | 18.90 | 18.90 | 679,308 | -0.40(-2.10%) |
Jul 16, 2020 | 19.12 | 19.38 | 19.01 | 19.30 | 790,960 | +0.07(+0.37%) |
Jul 15, 2020 | 19.17 | 19.42 | 19.02 | 19.23 | 1,095,532 | +0.56(+3.02%) |
Jul 14, 2020 | 18.14 | 18.70 | 17.77 | 18.67 | 942,277 | +0.57(+3.16%) |
Jul 13, 2020 | 17.97 | 18.30 | 17.57 | 18.10 | 1,047,417 | +0.30(+1.66%) |
Jul 10, 2020 | 17.65 | 17.90 | 17.43 | 17.80 | 1,545,745 | +0.60(+3.50%) |
Jul 09, 2020 | 17.85 | 17.95 | 17.16 | 17.20 | 712,684 | -0.68(-3.80%) |
Jul 08, 2020 | 17.88 | 18.16 | 17.68 | 17.88 | 961,226 | -0.05(-0.29%) |
Jul 07, 2020 | 18.53 | 18.64 | 17.87 | 17.93 | 937,529 | -0.84(-4.46%) |
Jul 06, 2020 | 18.62 | 18.79 | 18.33 | 18.77 | 897,938 | +0.56(+3.06%) |
Jul 02, 2020 | 18.21 | 18.63 | 18.04 | 18.21 | 864,520 | +0.19(+1.06%) |
Jul 01, 2020 | 18.75 | 18.81 | 17.99 | 18.02 | 885,139 | -0.54(-2.91%) |
Jun 30, 2020 | 18.22 | 18.69 | 18.04 | 18.56 | 824,914 | +0.21(+1.14%) |
Jun 29, 2020 | 18.27 | 18.61 | 18.16 | 18.35 | 1,242,767 | +0.34(+1.89%) |
Jun 26, 2020 | 18.40 | 18.66 | 17.82 | 18.01 | 1,742,805 | -0.54(-2.91%) |
Jun 25, 2020 | 17.89 | 18.58 | 17.79 | 18.55 | 785,418 | +0.49(+2.70%) |
Jun 24, 2020 | 18.89 | 19.01 | 18.05 | 18.06 | 1,445,287 | -1.12(-5.86%) |
Jun 23, 2020 | 19.68 | 19.74 | 19.15 | 19.19 | 1,204,549 | -0.14(-0.72%) |
Jun 22, 2020 | 19.00 | 19.43 | 18.79 | 19.33 | 693,005 | +0.25(+1.33%) |
Jun 19, 2020 | 19.63 | 19.76 | 19.05 | 19.08 | 2,020,044 | -0.37(-1.93%) |
Jun 18, 2020 | 19.32 | 19.82 | 19.23 | 19.45 | 984,179 | -0.10(-0.54%) |
Jun 17, 2020 | 19.76 | 19.81 | 19.34 | 19.55 | 1,138,004 | -0.21(-1.06%) |
Jun 16, 2020 | 20.18 | 20.46 | 19.68 | 19.76 | 1,506,701 | +0.42(+2.16%) |
Jun 15, 2020 | 18.43 | 19.52 | 18.21 | 19.35 | 1,082,004 | +0.23(+1.19%) |
Jun 12, 2020 | 19.14 | 19.18 | 18.41 | 19.12 | 1,181,102 | +0.72(+3.93%) |
Jun 11, 2020 | 18.76 | 18.90 | 18.27 | 18.40 | 1,395,421 | -1.27(-6.47%) |
Jun 10, 2020 | 19.95 | 20.35 | 19.46 | 19.67 | 1,318,960 | -0.45(-2.25%) |
Jun 09, 2020 | 20.49 | 20.63 | 20.03 | 20.12 | 1,610,182 | -0.74(-3.55%) |
Jun 08, 2020 | 19.89 | 20.88 | 19.89 | 20.86 | 1,580,289 | +1.19(+6.03%) |
Jun 05, 2020 | 20.05 | 20.78 | 19.62 | 19.68 | 1,276,650 | +0.12(+0.62%) |
Jun 04, 2020 | 18.72 | 19.61 | 18.56 | 19.55 | 1,691,828 | +0.61(+3.22%) |
Jun 03, 2020 | 18.44 | 19.05 | 18.31 | 18.94 | 1,008,334 | +0.78(+4.27%) |
Jun 02, 2020 | 17.70 | 18.23 | 17.56 | 18.17 | 1,137,220 | +0.74(+4.25%) |