Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.51 | 17.53 | 17.12 | 17.12 | 1,496,654 | -0.67(-3.75%) |
Aug 28, 2020 | 17.45 | 17.80 | 17.43 | 17.78 | 2,053,883 | +0.60(+3.47%) |
Aug 27, 2020 | 17.37 | 17.37 | 17.04 | 17.19 | 892,795 | +0.03(+0.18%) |
Aug 26, 2020 | 17.56 | 17.59 | 17.05 | 17.16 | 1,497,114 | -0.40(-2.25%) |
Aug 25, 2020 | 17.50 | 17.55 | 17.31 | 17.55 | 1,419,847 | +0.09(+0.49%) |
Aug 24, 2020 | 17.49 | 17.53 | 17.36 | 17.47 | 1,593,760 | +0.21(+1.21%) |
Aug 21, 2020 | 17.38 | 17.38 | 17.16 | 17.26 | 1,586,915 | -0.22(-1.29%) |
Aug 20, 2020 | 17.12 | 17.50 | 17.01 | 17.48 | 2,190,645 | +0.00(+0.00%) |
Aug 19, 2020 | 17.84 | 17.85 | 17.48 | 17.48 | 2,314,389 | -0.30(-1.70%) |
Aug 18, 2020 | 17.77 | 17.88 | 17.64 | 17.78 | 2,822,096 | +0.36(+2.09%) |
Aug 17, 2020 | 17.77 | 17.78 | 17.30 | 17.42 | 1,466,817 | -0.32(-1.79%) |
Aug 14, 2020 | 17.74 | 17.90 | 17.68 | 17.74 | 1,421,413 | +0.03(+0.18%) |
Aug 13, 2020 | 17.90 | 18.02 | 17.65 | 17.71 | 1,159,452 | -0.02(-0.13%) |
Aug 12, 2020 | 17.81 | 17.88 | 17.55 | 17.73 | 1,423,483 | +0.02(+0.13%) |
Aug 11, 2020 | 17.93 | 18.04 | 17.70 | 17.71 | 5,000,524 | -0.07(-0.39%) |
Aug 10, 2020 | 17.88 | 17.98 | 17.58 | 17.78 | 1,971,196 | +0.06(+0.35%) |
Aug 07, 2020 | 17.71 | 17.89 | 17.62 | 17.71 | 1,402,192 | -0.29(-1.64%) |
Aug 06, 2020 | 17.96 | 18.08 | 17.87 | 18.01 | 1,330,951 | -0.05(-0.26%) |
Aug 05, 2020 | 18.07 | 18.23 | 17.85 | 18.05 | 2,297,008 | +0.32(+1.79%) |
Aug 04, 2020 | 17.67 | 17.87 | 17.53 | 17.74 | 2,114,083 | -0.15(-0.82%) |
Aug 03, 2020 | 18.02 | 18.07 | 17.84 | 17.88 | 3,128,391 | -0.24(-1.33%) |
Jul 31, 2020 | 18.57 | 18.57 | 18.10 | 18.12 | 2,882,041 | -0.50(-2.66%) |
Jul 30, 2020 | 18.75 | 18.78 | 18.43 | 18.62 | 2,029,163 | -0.29(-1.56%) |
Jul 29, 2020 | 18.92 | 18.98 | 18.76 | 18.92 | 1,492,335 | +0.20(+1.08%) |
Jul 28, 2020 | 18.64 | 18.85 | 18.64 | 18.71 | 1,604,155 | -0.16(-0.86%) |
Jul 27, 2020 | 18.41 | 18.88 | 18.32 | 18.88 | 3,391,605 | +0.60(+3.31%) |
Jul 24, 2020 | 18.09 | 18.34 | 17.94 | 18.27 | 1,552,344 | +0.09(+0.51%) |
Jul 23, 2020 | 18.60 | 18.61 | 18.15 | 18.18 | 1,627,286 | -0.52(-2.78%) |
Jul 22, 2020 | 18.50 | 18.70 | 18.43 | 18.70 | 1,292,552 | +0.36(+1.94%) |
Jul 21, 2020 | 18.26 | 18.50 | 18.26 | 18.34 | 2,214,737 | +0.43(+2.38%) |
Jul 20, 2020 | 17.67 | 17.95 | 17.60 | 17.92 | 1,232,328 | +0.25(+1.40%) |
Jul 17, 2020 | 17.78 | 17.78 | 17.62 | 17.67 | 1,461,402 | +0.03(+0.18%) |
Jul 16, 2020 | 17.71 | 17.78 | 17.59 | 17.64 | 1,214,673 | -0.19(-1.04%) |
Jul 15, 2020 | 17.94 | 18.04 | 17.67 | 17.82 | 2,081,515 | +0.12(+0.70%) |
Jul 14, 2020 | 17.17 | 17.71 | 17.08 | 17.70 | 3,195,027 | +0.46(+2.65%) |
Jul 13, 2020 | 17.61 | 17.74 | 17.24 | 17.24 | 7,992,548 | -0.29(-1.68%) |
Jul 10, 2020 | 17.26 | 17.55 | 17.23 | 17.54 | 909,038 | +0.17(+0.98%) |
Jul 09, 2020 | 17.86 | 17.86 | 17.30 | 17.36 | 1,742,529 | -0.32(-1.80%) |
Jul 08, 2020 | 17.64 | 17.70 | 17.40 | 17.68 | 1,460,167 | +0.37(+2.15%) |
Jul 07, 2020 | 17.61 | 17.71 | 17.31 | 17.31 | 1,892,468 | -0.36(-2.06%) |
Jul 06, 2020 | 17.77 | 17.88 | 17.57 | 17.67 | 1,727,634 | +0.41(+2.38%) |
Jul 02, 2020 | 17.40 | 17.65 | 17.23 | 17.26 | 2,875,462 | +0.18(+1.04%) |
Jul 01, 2020 | 16.83 | 17.17 | 16.83 | 17.09 | 1,251,253 | +0.36(+2.18%) |
Jun 30, 2020 | 16.71 | 16.85 | 16.56 | 16.72 | 1,198,880 | -0.11(-0.64%) |
Jun 29, 2020 | 16.65 | 16.83 | 16.47 | 16.83 | 1,528,470 | +0.38(+2.31%) |
Jun 26, 2020 | 16.81 | 16.86 | 16.45 | 16.45 | 2,324,002 | -0.68(-3.98%) |
Jun 25, 2020 | 17.01 | 17.19 | 16.78 | 17.13 | 1,533,610 | +0.27(+1.61%) |
Jun 24, 2020 | 17.35 | 17.35 | 16.75 | 16.86 | 2,681,718 | -0.69(-3.93%) |
Jun 23, 2020 | 17.53 | 17.75 | 17.50 | 17.55 | 1,902,340 | +0.38(+2.21%) |
Jun 22, 2020 | 17.49 | 17.52 | 17.12 | 17.17 | 2,355,361 | -0.09(-0.49%) |
Jun 19, 2020 | 17.33 | 17.36 | 17.06 | 17.26 | 3,604,422 | +0.22(+1.27%) |
Jun 18, 2020 | 17.09 | 17.32 | 16.97 | 17.04 | 3,494,325 | -0.36(-2.09%) |
Jun 17, 2020 | 17.40 | 17.56 | 17.24 | 17.40 | 1,863,017 | +0.06(+0.36%) |
Jun 16, 2020 | 17.79 | 17.86 | 17.12 | 17.34 | 3,504,106 | +0.15(+0.86%) |
Jun 15, 2020 | 16.77 | 17.43 | 16.60 | 17.19 | 3,472,304 | -0.30(-1.72%) |
Jun 12, 2020 | 17.52 | 17.72 | 17.01 | 17.49 | 5,096,152 | +0.69(+4.10%) |
Jun 11, 2020 | 17.23 | 17.48 | 16.68 | 16.81 | 5,792,544 | -1.42(-7.78%) |
Jun 10, 2020 | 18.90 | 18.92 | 18.20 | 18.22 | 3,406,338 | -0.56(-2.98%) |
Jun 09, 2020 | 18.77 | 18.93 | 18.61 | 18.78 | 3,613,889 | -0.54(-2.81%) |
Jun 08, 2020 | 18.72 | 19.33 | 18.55 | 19.33 | 3,905,700 | +0.79(+4.26%) |
Jun 05, 2020 | 18.63 | 18.87 | 18.42 | 18.54 | 5,591,472 | +0.80(+4.54%) |
Jun 04, 2020 | 17.56 | 17.78 | 17.35 | 17.73 | 2,915,808 | +0.08(+0.43%) |
Jun 03, 2020 | 17.68 | 17.86 | 17.56 | 17.66 | 3,800,981 | +0.67(+3.97%) |
Jun 02, 2020 | 16.51 | 16.98 | 16.46 | 16.98 | 2,897,425 | +0.83(+5.12%) |