Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.89 | 17.93 | 17.38 | 17.44 | 14,816,668 | -0.38(-2.11%) |
Aug 28, 2020 | 17.25 | 17.86 | 17.22 | 17.82 | 13,746,138 | +0.61(+3.57%) |
Aug 27, 2020 | 17.21 | 17.32 | 16.92 | 17.21 | 9,314,216 | +0.07(+0.43%) |
Aug 26, 2020 | 17.65 | 17.68 | 17.10 | 17.13 | 8,691,342 | -0.54(-3.06%) |
Aug 25, 2020 | 18.32 | 18.33 | 17.54 | 17.67 | 11,998,837 | -0.27(-1.48%) |
Aug 24, 2020 | 17.18 | 18.10 | 17.13 | 17.94 | 9,482,445 | +0.89(+5.22%) |
Aug 21, 2020 | 17.02 | 17.16 | 16.86 | 17.05 | 9,714,144 | -0.17(-1.01%) |
Aug 20, 2020 | 17.79 | 17.97 | 17.22 | 17.22 | 11,157,317 | -0.87(-4.82%) |
Aug 19, 2020 | 18.11 | 18.47 | 18.01 | 18.10 | 8,777,839 | -0.05(-0.25%) |
Aug 18, 2020 | 18.22 | 18.49 | 18.06 | 18.14 | 8,549,258 | -0.22(-1.20%) |
Aug 17, 2020 | 18.31 | 18.57 | 18.22 | 18.36 | 9,435,600 | -0.05(-0.30%) |
Aug 14, 2020 | 18.05 | 18.50 | 17.98 | 18.42 | 7,944,765 | +0.18(+1.01%) |
Aug 13, 2020 | 18.62 | 18.62 | 18.10 | 18.23 | 9,317,613 | -0.45(-2.41%) |
Aug 12, 2020 | 18.96 | 19.05 | 18.18 | 18.68 | 15,868,922 | +0.06(+0.30%) |
Aug 11, 2020 | 19.14 | 19.52 | 18.53 | 18.63 | 13,484,032 | +0.07(+0.40%) |
Aug 10, 2020 | 17.95 | 18.71 | 17.88 | 18.55 | 12,593,361 | +0.54(+3.01%) |
Aug 07, 2020 | 17.61 | 18.03 | 17.45 | 18.01 | 7,720,814 | +0.28(+1.60%) |
Aug 06, 2020 | 17.85 | 18.07 | 17.63 | 17.73 | 7,356,808 | -0.17(-0.92%) |
Aug 05, 2020 | 18.04 | 18.31 | 17.77 | 17.89 | 10,424,539 | +0.25(+1.40%) |
Aug 04, 2020 | 17.14 | 17.76 | 17.07 | 17.65 | 11,052,630 | +0.47(+2.72%) |
Aug 03, 2020 | 16.61 | 17.41 | 16.40 | 17.18 | 10,482,487 | +0.53(+3.20%) |
Jul 31, 2020 | 16.62 | 17.03 | 16.44 | 16.65 | 16,724,744 | -0.28(-1.63%) |
Jul 30, 2020 | 17.48 | 17.58 | 16.70 | 16.92 | 16,960,302 | -0.91(-5.10%) |
Jul 29, 2020 | 17.53 | 17.88 | 17.39 | 17.83 | 8,112,472 | +0.26(+1.46%) |
Jul 28, 2020 | 17.88 | 17.99 | 17.43 | 17.57 | 15,857,213 | -0.49(-2.69%) |
Jul 27, 2020 | 18.08 | 18.10 | 17.56 | 18.06 | 16,368,411 | +0.18(+1.03%) |
Jul 24, 2020 | 17.89 | 18.04 | 17.34 | 17.88 | 18,241,510 | +0.17(+0.93%) |
Jul 23, 2020 | 17.42 | 17.76 | 17.23 | 17.71 | 14,416,636 | +0.12(+0.68%) |
Jul 22, 2020 | 17.71 | 17.85 | 17.35 | 17.59 | 13,789,361 | -0.36(-1.99%) |
Jul 21, 2020 | 17.31 | 18.28 | 17.21 | 17.95 | 20,493,760 | +1.03(+6.07%) |
Jul 20, 2020 | 17.07 | 17.39 | 16.87 | 16.92 | 14,901,388 | -0.17(-0.97%) |
Jul 17, 2020 | 17.40 | 17.60 | 16.93 | 17.09 | 9,614,537 | -0.18(-1.06%) |
Jul 16, 2020 | 17.21 | 17.64 | 17.00 | 17.27 | 10,686,075 | -0.07(-0.42%) |
Jul 15, 2020 | 17.43 | 17.68 | 17.02 | 17.34 | 15,093,487 | +0.47(+2.77%) |
Jul 14, 2020 | 15.85 | 16.92 | 15.71 | 16.87 | 14,734,761 | +0.93(+5.81%) |
Jul 13, 2020 | 16.51 | 16.52 | 15.92 | 15.95 | 11,928,168 | -0.38(-2.30%) |
Jul 10, 2020 | 15.68 | 16.35 | 15.56 | 16.32 | 10,686,670 | +0.61(+3.85%) |
Jul 09, 2020 | 16.52 | 16.74 | 15.68 | 15.72 | 13,093,530 | -0.86(-5.20%) |
Jul 08, 2020 | 16.70 | 17.08 | 16.46 | 16.58 | 10,931,099 | -0.10(-0.61%) |
Jul 07, 2020 | 17.10 | 17.10 | 16.65 | 16.68 | 10,617,045 | -0.52(-3.04%) |
Jul 06, 2020 | 16.95 | 17.37 | 16.80 | 17.21 | 12,495,805 | +0.71(+4.28%) |
Jul 02, 2020 | 16.68 | 16.97 | 16.42 | 16.50 | 11,225,896 | +0.24(+1.47%) |
Jul 01, 2020 | 16.98 | 17.23 | 16.24 | 16.26 | 15,172,107 | -0.61(-3.64%) |
Jun 30, 2020 | 16.32 | 16.98 | 16.14 | 16.87 | 20,281,832 | +0.35(+2.11%) |
Jun 29, 2020 | 16.18 | 16.78 | 16.02 | 16.53 | 15,321,483 | +0.52(+3.27%) |
Jun 26, 2020 | 16.68 | 16.69 | 15.87 | 16.00 | 20,139,592 | -0.90(-5.32%) |
Jun 25, 2020 | 16.19 | 17.06 | 16.06 | 16.90 | 20,580,838 | +0.51(+3.14%) |
Jun 24, 2020 | 17.52 | 17.61 | 16.37 | 16.39 | 19,574,374 | -1.57(-8.74%) |
Jun 23, 2020 | 18.32 | 18.47 | 17.84 | 17.96 | 20,092,438 | -0.23(-1.26%) |
Jun 22, 2020 | 17.88 | 18.35 | 17.76 | 18.19 | 9,927,360 | +0.10(+0.56%) |
Jun 19, 2020 | 19.21 | 19.23 | 17.84 | 18.09 | 24,246,670 | -0.43(-2.33%) |
Jun 18, 2020 | 17.72 | 18.56 | 17.61 | 18.52 | 17,290,028 | +0.32(+1.77%) |
Jun 17, 2020 | 17.90 | 18.39 | 17.68 | 18.20 | 17,233,134 | +0.26(+1.43%) |
Jun 16, 2020 | 18.88 | 18.97 | 17.59 | 17.94 | 19,433,674 | +0.21(+1.19%) |
Jun 15, 2020 | 16.50 | 17.99 | 16.25 | 17.73 | 13,888,244 | +0.29(+1.68%) |
Jun 12, 2020 | 17.96 | 18.19 | 16.92 | 17.43 | 15,961,675 | +0.45(+2.65%) |
Jun 11, 2020 | 17.54 | 18.10 | 16.93 | 16.98 | 21,395,174 | -2.25(-11.69%) |
Jun 10, 2020 | 20.17 | 20.24 | 19.21 | 19.23 | 18,084,794 | -1.42(-6.89%) |
Jun 09, 2020 | 20.70 | 20.99 | 19.92 | 20.66 | 19,520,952 | -1.05(-4.82%) |
Jun 08, 2020 | 21.44 | 21.78 | 20.68 | 21.70 | 22,962,680 | +1.52(+7.55%) |
Jun 05, 2020 | 20.49 | 21.19 | 19.79 | 20.18 | 28,864,536 | +1.52(+8.17%) |
Jun 04, 2020 | 18.01 | 18.91 | 17.76 | 18.66 | 22,186,988 | +0.66(+3.67%) |
Jun 03, 2020 | 17.74 | 18.09 | 17.52 | 17.99 | 15,234,867 | +0.69(+3.98%) |
Jun 02, 2020 | 16.98 | 17.47 | 16.94 | 17.31 | 17,747,000 | +0.51(+3.03%) |