Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 19.50 | 19.50 | 19.16 | 19.19 | 1,269,162 | -0.29(-1.48%) |
Aug 28, 2020 | 19.22 | 19.50 | 19.05 | 19.47 | 886,774 | +0.45(+2.34%) |
Aug 27, 2020 | 19.49 | 19.58 | 18.75 | 19.03 | 1,032,492 | -0.39(-2.01%) |
Aug 26, 2020 | 19.14 | 19.77 | 19.14 | 19.42 | 959,714 | +0.31(+1.60%) |
Aug 25, 2020 | 19.22 | 19.57 | 18.85 | 19.11 | 1,180,261 | +0.02(+0.10%) |
Aug 24, 2020 | 18.68 | 19.13 | 18.47 | 19.09 | 942,453 | +0.73(+4.00%) |
Aug 21, 2020 | 18.94 | 19.09 | 18.23 | 18.36 | 1,373,073 | -0.80(-4.17%) |
Aug 20, 2020 | 18.95 | 19.33 | 18.88 | 19.16 | 734,753 | -0.12(-0.63%) |
Aug 19, 2020 | 19.21 | 19.56 | 19.13 | 19.28 | 816,820 | +0.02(+0.10%) |
Aug 18, 2020 | 19.27 | 19.57 | 19.22 | 19.26 | 1,149,215 | -0.10(-0.53%) |
Aug 17, 2020 | 19.63 | 19.82 | 19.20 | 19.36 | 1,360,383 | -0.11(-0.57%) |
Aug 14, 2020 | 19.37 | 19.89 | 19.31 | 19.47 | 1,422,285 | -0.11(-0.57%) |
Aug 13, 2020 | 19.70 | 19.80 | 19.44 | 19.59 | 1,142,548 | -0.19(-0.97%) |
Aug 12, 2020 | 19.58 | 20.04 | 19.24 | 19.78 | 2,016,281 | +0.61(+3.16%) |
Aug 11, 2020 | 19.22 | 19.77 | 19.00 | 19.17 | 2,462,996 | +0.28(+1.51%) |
Aug 10, 2020 | 18.36 | 18.97 | 18.27 | 18.89 | 1,841,970 | +0.64(+3.52%) |
Aug 07, 2020 | 18.37 | 18.44 | 18.02 | 18.25 | 1,725,492 | -0.38(-2.02%) |
Aug 06, 2020 | 19.04 | 19.09 | 18.14 | 18.62 | 2,176,394 | -0.46(-2.41%) |
Aug 05, 2020 | 18.28 | 19.54 | 18.27 | 19.08 | 3,136,743 | +1.01(+5.59%) |
Aug 04, 2020 | 17.58 | 18.14 | 17.57 | 18.07 | 2,074,920 | +0.40(+2.29%) |
Aug 03, 2020 | 17.28 | 18.11 | 17.11 | 17.67 | 2,103,787 | +0.66(+3.89%) |
Jul 31, 2020 | 16.65 | 17.53 | 16.46 | 17.01 | 3,051,536 | +0.49(+2.94%) |
Jul 30, 2020 | 16.65 | 16.76 | 16.21 | 16.52 | 2,236,995 | -0.54(-3.17%) |
Jul 29, 2020 | 16.73 | 17.14 | 16.63 | 17.06 | 1,667,635 | +0.46(+2.76%) |
Jul 28, 2020 | 16.75 | 16.89 | 16.24 | 16.60 | 2,190,431 | -0.28(-1.68%) |
Jul 27, 2020 | 15.57 | 16.95 | 15.46 | 16.89 | 2,254,394 | +1.19(+7.60%) |
Jul 24, 2020 | 15.67 | 15.89 | 15.56 | 15.69 | 1,137,107 | +0.05(+0.35%) |
Jul 23, 2020 | 15.36 | 15.71 | 15.35 | 15.64 | 1,449,651 | +0.18(+1.19%) |
Jul 22, 2020 | 15.23 | 15.49 | 15.12 | 15.46 | 1,036,386 | +0.15(+0.96%) |
Jul 21, 2020 | 14.91 | 15.67 | 14.90 | 15.31 | 1,493,149 | +0.58(+3.93%) |
Jul 20, 2020 | 14.93 | 15.33 | 14.69 | 14.73 | 1,172,619 | -0.34(-2.25%) |
Jul 17, 2020 | 15.28 | 15.47 | 15.06 | 15.07 | 1,732,792 | -0.12(-0.79%) |
Jul 16, 2020 | 15.06 | 15.32 | 14.73 | 15.19 | 1,386,774 | -0.03(-0.18%) |
Jul 15, 2020 | 15.26 | 15.49 | 14.90 | 15.22 | 1,671,382 | +0.29(+1.97%) |
Jul 14, 2020 | 14.26 | 14.99 | 14.12 | 14.92 | 1,954,400 | +0.62(+4.36%) |
Jul 13, 2020 | 14.69 | 14.78 | 14.16 | 14.30 | 2,031,448 | -0.21(-1.45%) |
Jul 10, 2020 | 14.08 | 14.66 | 13.95 | 14.51 | 1,617,730 | +0.50(+3.60%) |
Jul 09, 2020 | 14.27 | 14.37 | 13.71 | 14.01 | 1,577,975 | -0.35(-2.43%) |
Jul 08, 2020 | 14.47 | 14.67 | 14.12 | 14.35 | 1,376,886 | -0.16(-1.08%) |
Jul 07, 2020 | 14.73 | 14.90 | 14.44 | 14.51 | 1,381,899 | -0.41(-2.77%) |
Jul 06, 2020 | 14.84 | 15.01 | 14.43 | 14.92 | 2,628,086 | +0.54(+3.77%) |
Jul 02, 2020 | 13.63 | 14.62 | 13.63 | 14.38 | 2,900,627 | +1.17(+8.82%) |
Jul 01, 2020 | 14.21 | 14.26 | 13.14 | 13.22 | 2,491,259 | -0.87(-6.19%) |
Jun 30, 2020 | 13.83 | 14.14 | 13.65 | 14.09 | 2,672,543 | +0.04(+0.26%) |
Jun 29, 2020 | 13.95 | 14.32 | 13.69 | 14.05 | 3,485,186 | +0.44(+3.24%) |
Jun 26, 2020 | 14.23 | 14.36 | 13.58 | 13.61 | 2,615,478 | -0.84(-5.78%) |
Jun 25, 2020 | 13.64 | 14.45 | 13.49 | 14.45 | 1,623,351 | +0.63(+4.59%) |
Jun 24, 2020 | 14.04 | 14.09 | 13.55 | 13.81 | 1,825,440 | -0.46(-3.22%) |
Jun 23, 2020 | 14.86 | 14.95 | 14.11 | 14.27 | 1,617,655 | -0.22(-1.52%) |
Jun 22, 2020 | 14.36 | 14.61 | 14.01 | 14.49 | 1,436,096 | -0.04(-0.25%) |
Jun 19, 2020 | 14.69 | 14.91 | 14.19 | 14.53 | 2,655,248 | +0.14(+0.96%) |
Jun 18, 2020 | 14.33 | 15.04 | 14.14 | 14.39 | 1,772,525 | -0.28(-1.94%) |
Jun 17, 2020 | 15.06 | 15.25 | 14.62 | 14.68 | 1,769,900 | -0.37(-2.44%) |
Jun 16, 2020 | 15.08 | 15.28 | 14.28 | 15.04 | 2,384,711 | +0.94(+6.64%) |
Jun 15, 2020 | 12.88 | 14.25 | 12.67 | 14.11 | 1,997,547 | +0.34(+2.47%) |
Jun 12, 2020 | 13.71 | 13.99 | 13.26 | 13.77 | 1,813,641 | +1.28(+10.29%) |
Jun 11, 2020 | 13.49 | 13.73 | 12.30 | 12.48 | 2,706,090 | -2.25(-15.27%) |
Jun 10, 2020 | 15.24 | 15.28 | 14.58 | 14.73 | 1,978,912 | -0.62(-4.06%) |
Jun 09, 2020 | 15.74 | 15.93 | 15.22 | 15.35 | 2,284,500 | -0.84(-5.21%) |
Jun 08, 2020 | 15.60 | 16.27 | 15.60 | 16.20 | 2,444,256 | +1.04(+6.84%) |
Jun 05, 2020 | 15.68 | 16.01 | 15.07 | 15.16 | 2,660,805 | +0.71(+4.89%) |
Jun 04, 2020 | 13.42 | 14.46 | 13.36 | 14.45 | 2,780,457 | +0.87(+6.42%) |
Jun 03, 2020 | 13.46 | 13.82 | 13.28 | 13.58 | 2,478,780 | +0.52(+4.01%) |
Jun 02, 2020 | 12.67 | 13.20 | 12.67 | 13.06 | 1,751,389 | +0.61(+4.86%) |