Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 21.23 | 21.37 | 20.16 | 20.40 | 1,840,266 | -0.97(-4.54%) |
Aug 28, 2020 | 20.95 | 21.69 | 20.53 | 21.37 | 2,128,200 | +0.82(+3.99%) |
Aug 27, 2020 | 19.80 | 21.05 | 19.61 | 20.55 | 2,801,246 | +0.90(+4.58%) |
Aug 26, 2020 | 19.81 | 20.02 | 19.40 | 19.65 | 2,118,803 | -0.09(-0.46%) |
Aug 25, 2020 | 19.77 | 19.99 | 19.16 | 19.74 | 1,382,080 | +0.24(+1.23%) |
Aug 24, 2020 | 19.05 | 19.52 | 18.29 | 19.50 | 1,921,340 | +0.63(+3.34%) |
Aug 21, 2020 | 19.20 | 20.05 | 18.79 | 18.87 | 1,626,200 | -0.49(-2.53%) |
Aug 20, 2020 | 18.77 | 19.54 | 18.38 | 19.36 | 2,164,276 | +0.51(+2.71%) |
Aug 19, 2020 | 18.70 | 19.27 | 18.50 | 18.85 | 2,526,068 | +0.05(+0.27%) |
Aug 18, 2020 | 18.70 | 19.03 | 18.41 | 18.80 | 1,081,063 | -0.06(-0.32%) |
Aug 17, 2020 | 19.15 | 19.15 | 18.20 | 18.86 | 1,443,671 | -0.14(-0.74%) |
Aug 14, 2020 | 18.42 | 19.34 | 18.19 | 19.00 | 1,813,700 | +0.48(+2.59%) |
Aug 13, 2020 | 18.08 | 18.87 | 17.95 | 18.52 | 1,452,453 | +0.45(+2.49%) |
Aug 12, 2020 | 18.44 | 18.49 | 17.39 | 18.07 | 2,166,730 | -0.05(-0.28%) |
Aug 11, 2020 | 18.40 | 19.07 | 18.03 | 18.12 | 2,532,165 | +0.23(+1.29%) |
Aug 10, 2020 | 16.10 | 18.16 | 15.99 | 17.89 | 4,430,100 | +0.98(+5.80%) |
Aug 07, 2020 | 16.36 | 17.03 | 16.26 | 16.91 | 2,321,800 | +0.45(+2.73%) |
Aug 06, 2020 | 15.49 | 16.54 | 15.30 | 16.46 | 2,685,807 | +1.00(+6.47%) |
Aug 05, 2020 | 15.78 | 15.91 | 14.87 | 15.46 | 1,105,222 | +0.06(+0.39%) |
Aug 04, 2020 | 14.53 | 15.85 | 14.48 | 15.40 | 1,687,831 | +0.86(+5.91%) |
Aug 03, 2020 | 14.50 | 14.80 | 13.91 | 14.54 | 1,509,726 | +0.07(+0.48%) |
Jul 31, 2020 | 14.94 | 15.00 | 13.98 | 14.47 | 1,605,400 | -0.58(-3.85%) |
Jul 30, 2020 | 14.92 | 15.27 | 14.72 | 15.05 | 1,827,255 | -0.11(-0.73%) |
Jul 29, 2020 | 15.90 | 16.23 | 14.93 | 15.16 | 2,033,175 | -0.56(-3.56%) |
Jul 28, 2020 | 15.56 | 16.07 | 15.55 | 15.72 | 1,020,418 | +0.03(+0.19%) |
Jul 27, 2020 | 15.98 | 15.98 | 15.05 | 15.69 | 1,289,404 | -0.31(-1.94%) |
Jul 24, 2020 | 16.50 | 16.59 | 15.78 | 16.00 | 1,228,800 | -0.65(-3.90%) |
Jul 23, 2020 | 16.42 | 16.78 | 16.07 | 16.65 | 1,267,057 | -0.02(-0.12%) |
Jul 22, 2020 | 16.46 | 17.09 | 16.30 | 16.67 | 1,558,192 | -0.04(-0.24%) |
Jul 21, 2020 | 16.31 | 16.95 | 16.31 | 16.71 | 1,498,431 | +0.53(+3.28%) |
Jul 20, 2020 | 16.52 | 16.96 | 16.13 | 16.18 | 1,246,500 | -0.46(-2.76%) |
Jul 17, 2020 | 16.87 | 16.93 | 16.26 | 16.64 | 1,067,000 | -0.30(-1.77%) |
Jul 16, 2020 | 16.74 | 17.16 | 16.33 | 16.94 | 1,930,955 | -0.36(-2.08%) |
Jul 15, 2020 | 16.10 | 17.51 | 15.91 | 17.30 | 3,590,099 | +2.24(+14.87%) |
Jul 14, 2020 | 15.09 | 15.34 | 14.70 | 15.06 | 1,250,834 | -0.11(-0.73%) |
Jul 13, 2020 | 15.92 | 16.16 | 15.05 | 15.17 | 1,943,769 | -0.52(-3.31%) |
Jul 10, 2020 | 15.01 | 15.82 | 14.67 | 15.69 | 1,357,400 | +0.54(+3.56%) |
Jul 09, 2020 | 15.86 | 16.07 | 15.12 | 15.15 | 2,267,152 | -1.03(-6.37%) |
Jul 08, 2020 | 15.44 | 16.36 | 15.20 | 16.18 | 1,965,217 | +0.63(+4.05%) |
Jul 07, 2020 | 15.44 | 16.11 | 15.20 | 15.55 | 2,109,333 | -0.20(-1.27%) |
Jul 06, 2020 | 15.63 | 16.06 | 15.16 | 15.75 | 1,459,144 | +0.46(+3.01%) |
Jul 02, 2020 | 16.20 | 16.33 | 15.15 | 15.29 | 2,416,200 | -0.41(-2.61%) |
Jul 01, 2020 | 15.20 | 16.37 | 15.20 | 15.70 | 3,438,670 | +0.89(+6.01%) |
Jun 30, 2020 | 14.60 | 15.11 | 14.25 | 14.81 | 1,556,229 | +0.02(+0.14%) |
Jun 29, 2020 | 13.80 | 14.88 | 13.37 | 14.79 | 2,213,142 | +0.96(+6.94%) |
Jun 26, 2020 | 14.29 | 14.50 | 13.45 | 13.83 | 4,094,900 | -0.61(-4.22%) |
Jun 25, 2020 | 14.02 | 14.72 | 13.73 | 14.44 | 2,691,312 | -0.16(-1.10%) |
Jun 24, 2020 | 15.67 | 15.90 | 14.04 | 14.60 | 3,570,338 | -1.35(-8.46%) |
Jun 23, 2020 | 15.73 | 15.97 | 15.23 | 15.95 | 2,490,814 | +0.59(+3.84%) |
Jun 22, 2020 | 15.77 | 15.82 | 14.81 | 15.36 | 2,706,146 | -0.67(-4.18%) |
Jun 19, 2020 | 17.39 | 17.44 | 15.40 | 16.03 | 4,288,800 | -1.11(-6.48%) |
Jun 18, 2020 | 17.06 | 17.88 | 16.85 | 17.14 | 1,225,300 | -0.14(-0.81%) |
Jun 17, 2020 | 17.70 | 17.75 | 16.80 | 17.28 | 1,616,393 | -0.56(-3.14%) |
Jun 16, 2020 | 19.18 | 19.35 | 17.46 | 17.84 | 2,266,041 | -0.10(-0.56%) |
Jun 15, 2020 | 16.50 | 18.28 | 16.35 | 17.94 | 2,386,641 | +0.50(+2.87%) |
Jun 12, 2020 | 17.90 | 18.10 | 16.50 | 17.44 | 2,564,300 | +0.62(+3.69%) |
Jun 11, 2020 | 15.65 | 17.28 | 15.50 | 16.82 | 3,203,391 | -1.76(-9.47%) |
Jun 10, 2020 | 19.46 | 19.46 | 17.57 | 18.58 | 2,558,829 | -1.08(-5.49%) |
Jun 09, 2020 | 20.00 | 20.53 | 18.77 | 19.66 | 2,000,876 | -0.92(-4.47%) |
Jun 08, 2020 | 20.93 | 20.93 | 20.11 | 20.58 | 3,166,763 | +1.32(+6.85%) |
Jun 05, 2020 | 21.46 | 23.23 | 18.87 | 19.26 | 4,872,800 | -0.25(-1.28%) |
Jun 04, 2020 | 19.79 | 19.94 | 18.63 | 19.51 | 4,264,129 | +0.94(+5.06%) |
Jun 03, 2020 | 17.74 | 19.27 | 17.56 | 18.57 | 2,958,531 | +1.28(+7.40%) |
Jun 02, 2020 | 18.60 | 18.76 | 17.23 | 17.29 | 2,848,314 | -1.03(-5.62%) |