Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.81 | 17.84 | 17.47 | 17.48 | 4,733,582 | -0.29(-1.66%) |
Aug 28, 2020 | 17.80 | 17.85 | 17.67 | 17.77 | 3,736,980 | +0.07(+0.40%) |
Aug 27, 2020 | 17.57 | 17.80 | 17.56 | 17.70 | 4,547,717 | +0.15(+0.87%) |
Aug 26, 2020 | 17.88 | 17.88 | 17.51 | 17.55 | 4,024,360 | -0.29(-1.62%) |
Aug 25, 2020 | 17.93 | 18.01 | 17.69 | 17.84 | 4,914,563 | -0.07(-0.37%) |
Aug 24, 2020 | 17.98 | 18.06 | 17.83 | 17.90 | 3,688,926 | -0.01(-0.03%) |
Aug 21, 2020 | 17.85 | 17.93 | 17.73 | 17.91 | 2,959,282 | +0.01(+0.06%) |
Aug 20, 2020 | 17.83 | 18.00 | 17.69 | 17.90 | 3,892,651 | +0.00(+0.00%) |
Aug 19, 2020 | 18.05 | 18.13 | 17.88 | 17.90 | 3,647,454 | -0.10(-0.55%) |
Aug 18, 2020 | 17.98 | 18.17 | 17.94 | 18.00 | 5,560,318 | +0.03(+0.18%) |
Aug 17, 2020 | 18.01 | 18.03 | 17.86 | 17.96 | 4,158,822 | +0.02(+0.12%) |
Aug 14, 2020 | 17.84 | 18.12 | 17.83 | 17.94 | 3,953,160 | +0.00(+0.00%) |
Aug 13, 2020 | 18.29 | 18.29 | 17.85 | 17.94 | 8,161,075 | +0.17(+0.96%) |
Aug 12, 2020 | 17.75 | 17.91 | 17.69 | 17.77 | 8,980,805 | +0.24(+1.37%) |
Aug 11, 2020 | 17.70 | 17.80 | 17.52 | 17.53 | 6,143,764 | +0.01(+0.06%) |
Aug 10, 2020 | 17.34 | 17.54 | 17.31 | 17.52 | 4,659,380 | +0.26(+1.52%) |
Aug 07, 2020 | 17.26 | 17.29 | 17.08 | 17.26 | 3,616,760 | -0.03(-0.18%) |
Aug 06, 2020 | 17.18 | 17.37 | 17.12 | 17.29 | 4,047,856 | +0.11(+0.64%) |
Aug 05, 2020 | 17.41 | 17.46 | 17.08 | 17.18 | 6,881,022 | -0.07(-0.39%) |
Aug 04, 2020 | 16.72 | 17.28 | 16.63 | 17.25 | 6,860,730 | +0.63(+3.81%) |
Aug 03, 2020 | 16.76 | 16.79 | 16.59 | 16.62 | 3,294,636 | -0.12(-0.72%) |
Jul 31, 2020 | 16.87 | 16.89 | 16.48 | 16.74 | 5,059,181 | -0.10(-0.62%) |
Jul 30, 2020 | 16.98 | 17.04 | 16.62 | 16.84 | 5,465,228 | -0.23(-1.35%) |
Jul 29, 2020 | 16.69 | 17.08 | 16.61 | 17.07 | 8,748,427 | +0.55(+3.36%) |
Jul 28, 2020 | 16.40 | 16.67 | 16.34 | 16.52 | 6,560,376 | +0.14(+0.86%) |
Jul 27, 2020 | 16.41 | 16.43 | 16.25 | 16.38 | 7,382,233 | +0.02(+0.10%) |
Jul 24, 2020 | 16.34 | 16.40 | 16.25 | 16.36 | 3,414,087 | +0.02(+0.10%) |
Jul 23, 2020 | 16.38 | 16.50 | 16.26 | 16.34 | 4,717,069 | -0.10(-0.60%) |
Jul 22, 2020 | 16.21 | 16.45 | 16.11 | 16.44 | 5,030,541 | +0.25(+1.55%) |
Jul 21, 2020 | 16.13 | 16.47 | 16.12 | 16.19 | 5,241,532 | +0.21(+1.34%) |
Jul 20, 2020 | 16.08 | 16.21 | 15.97 | 15.98 | 4,940,520 | -0.06(-0.36%) |
Jul 17, 2020 | 16.11 | 16.20 | 15.97 | 16.04 | 4,080,232 | -0.04(-0.26%) |
Jul 16, 2020 | 16.13 | 16.30 | 16.07 | 16.08 | 4,465,108 | -0.13(-0.77%) |
Jul 15, 2020 | 16.27 | 16.32 | 16.12 | 16.20 | 5,587,147 | +0.20(+1.27%) |
Jul 14, 2020 | 15.48 | 16.01 | 15.38 | 16.00 | 5,470,551 | +0.47(+3.00%) |
Jul 13, 2020 | 15.51 | 15.69 | 15.44 | 15.53 | 5,675,210 | +0.05(+0.34%) |
Jul 10, 2020 | 15.50 | 15.60 | 15.42 | 15.48 | 5,008,322 | +0.01(+0.03%) |
Jul 09, 2020 | 15.78 | 15.78 | 15.39 | 15.48 | 5,541,211 | -0.27(-1.69%) |
Jul 08, 2020 | 15.70 | 15.87 | 15.61 | 15.74 | 4,369,416 | +0.08(+0.53%) |
Jul 07, 2020 | 15.74 | 15.98 | 15.65 | 15.66 | 6,278,706 | -0.29(-1.80%) |
Jul 06, 2020 | 16.30 | 16.30 | 15.81 | 15.95 | 4,850,214 | -0.07(-0.46%) |
Jul 02, 2020 | 16.02 | 16.26 | 15.98 | 16.02 | 3,650,985 | +0.21(+1.36%) |
Jul 01, 2020 | 15.91 | 16.15 | 15.75 | 15.81 | 3,317,456 | -0.10(-0.66%) |
Jun 30, 2020 | 15.80 | 15.96 | 15.63 | 15.91 | 6,936,226 | +0.07(+0.43%) |
Jun 29, 2020 | 15.60 | 15.87 | 15.56 | 15.84 | 5,940,632 | +0.35(+2.23%) |
Jun 26, 2020 | 15.79 | 15.79 | 15.44 | 15.50 | 7,774,620 | -0.36(-2.24%) |
Jun 25, 2020 | 15.66 | 15.99 | 15.63 | 15.85 | 6,665,267 | +0.11(+0.70%) |
Jun 24, 2020 | 16.07 | 16.09 | 15.59 | 15.74 | 5,987,870 | -0.43(-2.68%) |
Jun 23, 2020 | 16.42 | 16.42 | 16.15 | 16.18 | 5,862,125 | -0.05(-0.32%) |
Jun 22, 2020 | 16.27 | 16.35 | 16.00 | 16.23 | 4,777,145 | -0.04(-0.23%) |
Jun 19, 2020 | 16.83 | 16.90 | 16.27 | 16.27 | 6,815,173 | -0.37(-2.20%) |
Jun 18, 2020 | 16.42 | 16.71 | 16.34 | 16.63 | 4,538,298 | +0.14(+0.82%) |
Jun 17, 2020 | 16.79 | 16.84 | 16.46 | 16.50 | 4,741,243 | -0.29(-1.74%) |
Jun 16, 2020 | 16.74 | 16.86 | 16.47 | 16.79 | 6,541,455 | +0.51(+3.15%) |
Jun 15, 2020 | 15.81 | 16.45 | 15.76 | 16.28 | 5,948,158 | +0.06(+0.36%) |
Jun 12, 2020 | 16.35 | 16.43 | 15.94 | 16.22 | 14,014,278 | +0.30(+1.87%) |
Jun 11, 2020 | 16.39 | 16.41 | 15.86 | 15.92 | 11,079,300 | -0.96(-5.67%) |
Jun 10, 2020 | 17.37 | 17.37 | 16.87 | 16.88 | 6,220,747 | -0.39(-2.27%) |
Jun 09, 2020 | 17.58 | 17.61 | 17.27 | 17.27 | 6,791,286 | -0.46(-2.60%) |
Jun 08, 2020 | 17.68 | 17.78 | 17.54 | 17.73 | 8,662,338 | +0.29(+1.68%) |
Jun 05, 2020 | 17.57 | 17.72 | 17.42 | 17.44 | 5,738,710 | +0.32(+1.89%) |
Jun 04, 2020 | 17.31 | 17.36 | 17.04 | 17.11 | 5,677,788 | -0.29(-1.68%) |
Jun 03, 2020 | 17.53 | 17.71 | 17.40 | 17.41 | 5,272,514 | -0.02(-0.12%) |
Jun 02, 2020 | 17.37 | 17.55 | 17.30 | 17.43 | 5,466,998 | +0.17(+1.00%) |