Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 19.98 | 19.98 | 19.42 | 19.44 | 543,122 | -0.38(-1.91%) |
Aug 28, 2020 | 20.00 | 20.06 | 19.70 | 19.82 | 399,945 | -0.11(-0.55%) |
Aug 27, 2020 | 19.85 | 20.14 | 19.77 | 19.93 | 584,391 | +0.22(+1.11%) |
Aug 26, 2020 | 19.45 | 19.71 | 19.31 | 19.71 | 391,883 | +0.15(+0.77%) |
Aug 25, 2020 | 19.73 | 19.81 | 19.24 | 19.56 | 356,076 | -0.16(-0.81%) |
Aug 24, 2020 | 19.56 | 19.83 | 19.52 | 19.71 | 472,587 | +0.29(+1.47%) |
Aug 21, 2020 | 19.83 | 19.83 | 19.36 | 19.43 | 872,953 | -0.46(-2.32%) |
Aug 20, 2020 | 20.06 | 20.21 | 19.79 | 19.89 | 352,512 | -0.37(-1.82%) |
Aug 19, 2020 | 20.33 | 20.50 | 20.19 | 20.26 | 381,842 | +0.12(+0.58%) |
Aug 18, 2020 | 20.03 | 20.24 | 19.94 | 20.14 | 435,367 | +0.10(+0.50%) |
Aug 17, 2020 | 20.47 | 20.59 | 20.00 | 20.04 | 482,763 | -0.40(-1.97%) |
Aug 14, 2020 | 19.90 | 20.59 | 19.83 | 20.45 | 548,927 | +0.45(+2.27%) |
Aug 13, 2020 | 19.69 | 20.11 | 19.68 | 19.99 | 675,247 | +0.37(+1.88%) |
Aug 12, 2020 | 19.74 | 19.88 | 19.50 | 19.62 | 948,570 | +0.18(+0.91%) |
Aug 11, 2020 | 19.75 | 19.98 | 19.37 | 19.45 | 951,294 | -0.07(-0.34%) |
Aug 10, 2020 | 19.40 | 19.56 | 18.86 | 19.51 | 1,160,209 | +0.20(+1.04%) |
Aug 07, 2020 | 16.66 | 19.35 | 16.61 | 19.31 | 2,421,803 | +3.05(+18.76%) |
Aug 06, 2020 | 16.43 | 16.45 | 16.26 | 16.26 | 742,089 | -0.12(-0.72%) |
Aug 05, 2020 | 16.70 | 16.70 | 16.26 | 16.38 | 518,621 | -0.13(-0.76%) |
Aug 04, 2020 | 16.42 | 16.66 | 16.24 | 16.50 | 892,166 | -0.04(-0.25%) |
Aug 03, 2020 | 16.53 | 16.71 | 16.42 | 16.55 | 613,108 | +0.23(+1.39%) |
Jul 31, 2020 | 16.35 | 16.35 | 15.90 | 16.32 | 2,090,043 | +0.12(+0.73%) |
Jul 30, 2020 | 16.39 | 16.44 | 16.05 | 16.20 | 477,944 | -0.42(-2.53%) |
Jul 29, 2020 | 16.53 | 16.83 | 16.48 | 16.62 | 467,312 | +0.10(+0.61%) |
Jul 28, 2020 | 16.45 | 16.77 | 16.45 | 16.52 | 477,977 | +0.01(+0.05%) |
Jul 27, 2020 | 16.24 | 16.60 | 15.98 | 16.51 | 968,764 | +0.24(+1.45%) |
Jul 24, 2020 | 16.57 | 16.71 | 16.22 | 16.28 | 623,062 | -0.32(-1.92%) |
Jul 23, 2020 | 16.47 | 16.68 | 16.18 | 16.60 | 618,235 | +0.13(+0.82%) |
Jul 22, 2020 | 17.10 | 17.11 | 16.29 | 16.46 | 747,717 | -0.60(-3.54%) |
Jul 21, 2020 | 16.97 | 17.37 | 16.97 | 17.07 | 880,485 | +0.30(+1.80%) |
Jul 20, 2020 | 17.02 | 17.06 | 16.71 | 16.77 | 321,732 | -0.29(-1.72%) |
Jul 17, 2020 | 17.05 | 17.15 | 16.87 | 17.06 | 381,500 | +0.10(+0.59%) |
Jul 16, 2020 | 16.76 | 17.01 | 16.66 | 16.96 | 635,116 | +0.13(+0.75%) |
Jul 15, 2020 | 17.23 | 17.28 | 16.72 | 16.83 | 610,470 | -0.06(-0.35%) |
Jul 14, 2020 | 16.54 | 16.96 | 16.45 | 16.89 | 531,836 | +0.29(+1.77%) |
Jul 13, 2020 | 16.98 | 17.01 | 16.57 | 16.60 | 788,635 | -0.14(-0.85%) |
Jul 10, 2020 | 16.39 | 16.76 | 16.34 | 16.74 | 677,443 | +0.34(+2.05%) |
Jul 09, 2020 | 16.73 | 16.84 | 16.29 | 16.40 | 643,285 | -0.34(-2.06%) |
Jul 08, 2020 | 16.58 | 16.75 | 16.43 | 16.75 | 647,947 | +0.17(+1.01%) |
Jul 07, 2020 | 16.72 | 16.83 | 16.57 | 16.58 | 743,985 | -0.29(-1.69%) |
Jul 06, 2020 | 17.05 | 17.20 | 16.71 | 16.87 | 730,427 | +0.08(+0.50%) |
Jul 02, 2020 | 17.14 | 17.20 | 16.69 | 16.78 | 870,811 | -0.03(-0.20%) |
Jul 01, 2020 | 16.71 | 17.14 | 16.65 | 16.82 | 652,556 | +0.11(+0.65%) |
Jun 30, 2020 | 16.78 | 16.87 | 16.65 | 16.71 | 1,280,883 | +0.02(+0.10%) |
Jun 29, 2020 | 15.97 | 16.71 | 15.88 | 16.69 | 557,257 | +0.87(+5.53%) |
Jun 26, 2020 | 16.44 | 16.44 | 15.57 | 15.82 | 1,637,620 | -0.76(-4.56%) |
Jun 25, 2020 | 16.29 | 16.58 | 16.08 | 16.57 | 1,162,213 | +0.17(+1.02%) |
Jun 24, 2020 | 16.54 | 16.65 | 15.86 | 16.40 | 633,280 | -0.41(-2.45%) |
Jun 23, 2020 | 17.01 | 17.08 | 16.50 | 16.82 | 985,575 | +0.03(+0.20%) |
Jun 22, 2020 | 16.71 | 16.96 | 16.55 | 16.78 | 753,914 | +0.01(+0.05%) |
Jun 19, 2020 | 16.95 | 17.19 | 16.61 | 16.77 | 1,392,608 | -0.03(-0.20%) |
Jun 18, 2020 | 16.67 | 17.17 | 16.67 | 16.81 | 581,505 | +0.04(+0.25%) |
Jun 17, 2020 | 17.15 | 17.15 | 16.73 | 16.77 | 450,381 | -0.53(-3.06%) |
Jun 16, 2020 | 17.71 | 17.71 | 17.03 | 17.29 | 506,599 | +0.31(+1.83%) |
Jun 15, 2020 | 16.29 | 17.05 | 16.09 | 16.98 | 563,040 | +0.19(+1.15%) |
Jun 12, 2020 | 16.77 | 16.95 | 16.22 | 16.79 | 729,410 | +0.62(+3.87%) |
Jun 11, 2020 | 17.17 | 17.21 | 16.14 | 16.17 | 786,083 | -1.57(-8.83%) |
Jun 10, 2020 | 18.27 | 18.43 | 17.68 | 17.73 | 678,078 | -0.56(-3.05%) |
Jun 09, 2020 | 18.64 | 18.67 | 18.15 | 18.29 | 715,074 | -0.64(-3.39%) |
Jun 08, 2020 | 17.88 | 18.96 | 17.84 | 18.93 | 899,527 | +1.35(+7.68%) |
Jun 05, 2020 | 17.72 | 18.17 | 17.53 | 17.58 | 754,852 | +0.12(+0.72%) |
Jun 04, 2020 | 17.42 | 17.54 | 17.16 | 17.46 | 1,521,056 | -0.16(-0.90%) |
Jun 03, 2020 | 17.66 | 18.01 | 17.59 | 17.62 | 647,984 | +0.18(+1.05%) |
Jun 02, 2020 | 17.54 | 17.58 | 17.27 | 17.43 | 965,567 | +0.02(+0.14%) |