Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 19.23 | 19.23 | 18.88 | 18.89 | 5,061,429 | -0.30(-1.54%) |
Aug 28, 2020 | 19.16 | 19.26 | 19.04 | 19.19 | 3,798,920 | +0.09(+0.46%) |
Aug 27, 2020 | 19.23 | 19.31 | 18.89 | 19.10 | 3,077,186 | -0.04(-0.21%) |
Aug 26, 2020 | 19.20 | 19.30 | 18.98 | 19.14 | 2,543,359 | +0.00(+0.00%) |
Aug 25, 2020 | 19.20 | 19.35 | 19.05 | 19.14 | 2,507,203 | -0.02(-0.08%) |
Aug 24, 2020 | 18.97 | 19.17 | 18.91 | 19.15 | 3,130,204 | +0.34(+1.83%) |
Aug 21, 2020 | 18.77 | 18.87 | 18.65 | 18.81 | 11,634,536 | +0.10(+0.51%) |
Aug 20, 2020 | 18.86 | 19.00 | 18.69 | 18.71 | 4,390,688 | -0.26(-1.39%) |
Aug 19, 2020 | 19.04 | 19.18 | 18.87 | 18.98 | 3,520,370 | -0.06(-0.34%) |
Aug 18, 2020 | 19.20 | 19.20 | 18.92 | 19.04 | 5,273,970 | -0.14(-0.75%) |
Aug 17, 2020 | 18.98 | 19.33 | 18.87 | 19.19 | 7,232,602 | +0.26(+1.35%) |
Aug 14, 2020 | 18.71 | 19.05 | 18.68 | 18.93 | 4,371,755 | +0.16(+0.85%) |
Aug 13, 2020 | 18.69 | 18.78 | 18.58 | 18.77 | 3,414,481 | +0.06(+0.30%) |
Aug 12, 2020 | 18.68 | 18.84 | 18.56 | 18.71 | 3,946,739 | +0.11(+0.60%) |
Aug 11, 2020 | 18.89 | 19.03 | 18.55 | 18.60 | 4,962,518 | -0.12(-0.64%) |
Aug 10, 2020 | 18.68 | 18.98 | 18.63 | 18.72 | 5,285,769 | +0.09(+0.47%) |
Aug 07, 2020 | 18.11 | 18.67 | 17.96 | 18.63 | 6,835,808 | +0.41(+2.24%) |
Aug 06, 2020 | 18.33 | 18.65 | 18.17 | 18.23 | 6,235,917 | -0.10(-0.52%) |
Aug 05, 2020 | 19.51 | 20.12 | 17.99 | 18.32 | 13,200,488 | -1.05(-5.42%) |
Aug 04, 2020 | 19.37 | 19.51 | 19.11 | 19.37 | 10,044,479 | -0.02(-0.08%) |
Aug 03, 2020 | 19.47 | 19.59 | 18.79 | 19.39 | 10,218,431 | -0.06(-0.29%) |
Jul 31, 2020 | 19.46 | 19.56 | 19.22 | 19.44 | 14,676,170 | +0.04(+0.21%) |
Jul 30, 2020 | 19.15 | 19.54 | 19.04 | 19.40 | 9,622,305 | +0.06(+0.33%) |
Jul 29, 2020 | 18.08 | 19.35 | 18.07 | 19.34 | 13,357,304 | +1.35(+7.52%) |
Jul 28, 2020 | 18.20 | 18.26 | 17.95 | 17.98 | 3,955,139 | -0.23(-1.28%) |
Jul 27, 2020 | 17.98 | 18.30 | 17.88 | 18.22 | 6,095,562 | +0.22(+1.25%) |
Jul 24, 2020 | 18.18 | 18.35 | 17.88 | 17.99 | 5,927,664 | -0.20(-1.10%) |
Jul 23, 2020 | 18.18 | 18.53 | 18.15 | 18.19 | 6,879,078 | +0.04(+0.22%) |
Jul 22, 2020 | 17.55 | 18.47 | 17.55 | 18.15 | 10,046,440 | +0.66(+3.80%) |
Jul 21, 2020 | 17.64 | 17.80 | 17.40 | 17.49 | 5,888,090 | -0.05(-0.27%) |
Jul 20, 2020 | 17.54 | 17.60 | 17.34 | 17.54 | 4,140,890 | -0.07(-0.41%) |
Jul 17, 2020 | 17.67 | 17.70 | 17.41 | 17.61 | 4,350,025 | +0.03(+0.18%) |
Jul 16, 2020 | 17.62 | 17.78 | 17.52 | 17.58 | 3,371,201 | -0.14(-0.81%) |
Jul 15, 2020 | 17.56 | 17.82 | 17.38 | 17.72 | 4,433,344 | +0.46(+2.64%) |
Jul 14, 2020 | 17.00 | 17.28 | 16.91 | 17.26 | 5,995,728 | +0.07(+0.42%) |
Jul 13, 2020 | 17.23 | 17.61 | 16.99 | 17.19 | 6,840,446 | +0.11(+0.66%) |
Jul 10, 2020 | 16.57 | 17.14 | 16.51 | 17.08 | 6,498,251 | +0.48(+2.89%) |
Jul 09, 2020 | 16.93 | 16.93 | 16.26 | 16.60 | 7,571,856 | -0.26(-1.57%) |
Jul 08, 2020 | 16.80 | 16.93 | 16.69 | 16.86 | 5,275,512 | +0.06(+0.33%) |
Jul 07, 2020 | 17.18 | 17.31 | 16.78 | 16.81 | 5,120,248 | -0.50(-2.91%) |
Jul 06, 2020 | 17.54 | 17.60 | 17.26 | 17.31 | 5,721,195 | +0.06(+0.33%) |
Jul 02, 2020 | 17.55 | 17.62 | 17.21 | 17.26 | 4,977,309 | -0.11(-0.65%) |
Jul 01, 2020 | 17.49 | 17.82 | 17.37 | 17.37 | 5,735,470 | +0.06(+0.32%) |
Jun 30, 2020 | 17.02 | 17.39 | 16.94 | 17.31 | 5,233,764 | +0.26(+1.50%) |
Jun 29, 2020 | 17.04 | 17.18 | 16.96 | 17.06 | 5,964,713 | +0.15(+0.90%) |
Jun 26, 2020 | 16.88 | 17.00 | 16.65 | 16.90 | 7,338,334 | -0.05(-0.28%) |
Jun 25, 2020 | 16.71 | 16.96 | 16.62 | 16.95 | 4,943,020 | +0.18(+1.05%) |
Jun 24, 2020 | 17.24 | 17.30 | 16.70 | 16.78 | 8,053,915 | -0.58(-3.32%) |
Jun 23, 2020 | 17.64 | 17.68 | 17.32 | 17.35 | 6,432,215 | -0.06(-0.37%) |
Jun 22, 2020 | 17.32 | 17.59 | 17.11 | 17.42 | 4,250,337 | +0.11(+0.65%) |
Jun 19, 2020 | 17.68 | 17.74 | 17.13 | 17.30 | 14,815,788 | -0.06(-0.32%) |
Jun 18, 2020 | 17.38 | 17.53 | 17.22 | 17.36 | 7,839,391 | -0.15(-0.87%) |
Jun 17, 2020 | 17.54 | 17.65 | 17.39 | 17.51 | 6,786,226 | -0.10(-0.55%) |
Jun 16, 2020 | 18.11 | 18.15 | 17.51 | 17.61 | 8,573,502 | -0.10(-0.54%) |
Jun 15, 2020 | 17.37 | 17.86 | 17.08 | 17.70 | 6,616,324 | -0.15(-0.83%) |
Jun 12, 2020 | 18.30 | 18.30 | 17.50 | 17.85 | 8,657,168 | +0.02(+0.09%) |
Jun 11, 2020 | 18.23 | 18.34 | 17.79 | 17.84 | 9,450,866 | -0.96(-5.10%) |
Jun 10, 2020 | 18.98 | 19.13 | 18.58 | 18.80 | 10,747,548 | -0.54(-2.79%) |
Jun 09, 2020 | 19.29 | 19.43 | 18.99 | 19.34 | 6,037,604 | -0.34(-1.73%) |
Jun 08, 2020 | 19.60 | 19.75 | 19.32 | 19.68 | 8,650,668 | +0.21(+1.10%) |
Jun 05, 2020 | 19.13 | 19.67 | 19.04 | 19.46 | 9,847,955 | +0.83(+4.47%) |
Jun 04, 2020 | 18.10 | 18.72 | 18.02 | 18.63 | 10,190,418 | +0.48(+2.62%) |
Jun 03, 2020 | 18.39 | 18.52 | 17.99 | 18.15 | 9,064,182 | -0.12(-0.65%) |
Jun 02, 2020 | 18.43 | 18.73 | 18.10 | 18.27 | 30,727,422 | +1.86(+11.30%) |