Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 18.04 | 18.04 | 17.95 | 18.00 | 41,945 | -0.19(-1.02%) |
Aug 28, 2020 | 18.14 | 18.18 | 18.07 | 18.18 | 92,794 | +0.13(+0.72%) |
Aug 27, 2020 | 18.12 | 18.15 | 18.02 | 18.05 | 63,229 | -0.13(-0.73%) |
Aug 26, 2020 | 18.12 | 18.21 | 18.12 | 18.18 | 45,097 | +0.04(+0.22%) |
Aug 25, 2020 | 18.19 | 18.21 | 18.04 | 18.15 | 39,394 | +0.03(+0.16%) |
Aug 24, 2020 | 18.14 | 18.16 | 18.06 | 18.12 | 33,987 | +0.18(+0.99%) |
Aug 21, 2020 | 17.84 | 17.94 | 17.84 | 17.94 | 55,390 | -0.08(-0.43%) |
Aug 20, 2020 | 17.89 | 18.03 | 17.86 | 18.02 | 33,739 | -0.03(-0.19%) |
Aug 19, 2020 | 18.15 | 18.20 | 18.05 | 18.05 | 64,373 | -0.07(-0.37%) |
Aug 18, 2020 | 18.15 | 18.15 | 18.07 | 18.12 | 59,952 | -0.01(-0.05%) |
Aug 17, 2020 | 18.11 | 18.13 | 18.09 | 18.12 | 67,429 | +0.13(+0.75%) |
Aug 14, 2020 | 17.93 | 18.05 | 17.93 | 17.99 | 125,076 | -0.04(-0.23%) |
Aug 13, 2020 | 18.12 | 18.12 | 17.99 | 18.03 | 58,721 | -0.13(-0.72%) |
Aug 12, 2020 | 18.09 | 18.22 | 18.09 | 18.16 | 57,724 | +0.33(+1.87%) |
Aug 11, 2020 | 18.00 | 18.00 | 17.81 | 17.83 | 35,035 | +0.06(+0.32%) |
Aug 10, 2020 | 17.70 | 17.77 | 17.69 | 17.77 | 54,318 | +0.14(+0.81%) |
Aug 07, 2020 | 17.57 | 17.66 | 17.55 | 17.63 | 76,475 | -0.18(-0.99%) |
Aug 06, 2020 | 17.71 | 17.81 | 17.67 | 17.81 | 67,001 | +0.03(+0.19%) |
Aug 05, 2020 | 17.81 | 17.87 | 17.74 | 17.77 | 72,579 | +0.11(+0.62%) |
Aug 04, 2020 | 17.55 | 17.67 | 17.53 | 17.66 | 79,515 | +0.15(+0.84%) |
Aug 03, 2020 | 17.41 | 17.53 | 17.39 | 17.52 | 54,548 | +0.19(+1.09%) |
Jul 31, 2020 | 17.49 | 17.49 | 17.22 | 17.33 | 53,246 | -0.26(-1.48%) |
Jul 30, 2020 | 17.47 | 17.59 | 17.33 | 17.59 | 67,451 | -0.25(-1.41%) |
Jul 29, 2020 | 17.75 | 17.85 | 17.72 | 17.84 | 80,611 | +0.16(+0.88%) |
Jul 28, 2020 | 17.76 | 17.77 | 17.67 | 17.68 | 104,252 | -0.16(-0.87%) |
Jul 27, 2020 | 17.76 | 17.84 | 17.76 | 17.84 | 71,347 | +0.20(+1.14%) |
Jul 24, 2020 | 17.52 | 17.65 | 17.51 | 17.64 | 633,362 | +0.02(+0.10%) |
Jul 23, 2020 | 17.71 | 17.77 | 17.59 | 17.62 | 178,256 | -0.16(-0.90%) |
Jul 22, 2020 | 17.76 | 17.79 | 17.71 | 17.78 | 115,032 | +0.07(+0.38%) |
Jul 21, 2020 | 17.76 | 17.81 | 17.71 | 17.71 | 48,406 | -0.01(-0.05%) |
Jul 20, 2020 | 17.65 | 17.72 | 17.60 | 17.72 | 84,904 | +0.13(+0.72%) |
Jul 17, 2020 | 17.58 | 17.61 | 17.54 | 17.60 | 43,717 | +0.04(+0.24%) |
Jul 16, 2020 | 17.53 | 17.59 | 17.52 | 17.55 | 39,901 | -0.08(-0.43%) |
Jul 15, 2020 | 17.64 | 17.71 | 17.57 | 17.63 | 135,798 | +0.14(+0.82%) |
Jul 14, 2020 | 17.31 | 17.52 | 17.31 | 17.49 | 131,356 | +0.20(+1.17%) |
Jul 13, 2020 | 17.42 | 17.52 | 17.25 | 17.29 | 154,845 | -0.01(-0.05%) |
Jul 10, 2020 | 17.23 | 17.31 | 17.21 | 17.29 | 106,731 | +0.09(+0.54%) |
Jul 09, 2020 | 17.42 | 17.42 | 17.12 | 17.20 | 113,868 | -0.20(-1.16%) |
Jul 08, 2020 | 17.29 | 17.40 | 17.25 | 17.40 | 102,908 | +0.16(+0.95%) |
Jul 07, 2020 | 17.36 | 17.41 | 17.24 | 17.24 | 147,612 | -0.29(-1.65%) |
Jul 06, 2020 | 17.51 | 17.55 | 17.48 | 17.53 | 119,204 | +0.34(+1.95%) |
Jul 02, 2020 | 17.24 | 17.33 | 17.19 | 17.19 | 81,478 | +0.19(+1.14%) |
Jul 01, 2020 | 16.92 | 17.01 | 16.90 | 17.00 | 40,329 | +0.12(+0.70%) |
Jun 30, 2020 | 16.83 | 16.93 | 16.81 | 16.88 | 90,941 | -0.05(-0.30%) |
Jun 29, 2020 | 16.87 | 16.95 | 16.81 | 16.93 | 168,654 | +0.07(+0.40%) |
Jun 26, 2020 | 17.01 | 17.02 | 16.82 | 16.87 | 124,242 | -0.23(-1.33%) |
Jun 25, 2020 | 16.92 | 17.09 | 16.87 | 17.09 | 67,942 | +0.17(+0.99%) |
Jun 24, 2020 | 17.13 | 17.14 | 16.87 | 16.92 | 77,010 | -0.37(-2.14%) |
Jun 23, 2020 | 17.38 | 17.40 | 17.26 | 17.29 | 98,319 | +0.08(+0.44%) |
Jun 22, 2020 | 17.11 | 17.24 | 17.11 | 17.22 | 40,411 | +0.14(+0.84%) |
Jun 19, 2020 | 17.35 | 17.35 | 17.06 | 17.08 | 81,478 | -0.02(-0.11%) |
Jun 18, 2020 | 17.06 | 17.15 | 17.06 | 17.09 | 65,906 | -0.03(-0.20%) |
Jun 17, 2020 | 17.20 | 17.23 | 17.11 | 17.13 | 90,691 | +0.07(+0.44%) |
Jun 16, 2020 | 17.22 | 17.24 | 16.93 | 17.05 | 176,921 | +0.12(+0.73%) |
Jun 15, 2020 | 16.58 | 16.98 | 16.54 | 16.93 | 127,173 | -0.02(-0.13%) |
Jun 12, 2020 | 17.03 | 17.04 | 16.69 | 16.95 | 92,753 | +0.32(+1.92%) |
Jun 11, 2020 | 17.08 | 17.11 | 16.61 | 16.63 | 277,759 | -0.92(-5.24%) |
Jun 10, 2020 | 17.63 | 17.63 | 17.49 | 17.55 | 27,624 | -0.01(-0.05%) |
Jun 09, 2020 | 17.49 | 17.60 | 17.44 | 17.56 | 186,885 | -0.18(-1.03%) |
Jun 08, 2020 | 17.61 | 17.74 | 17.51 | 17.74 | 31,142 | +0.26(+1.47%) |
Jun 05, 2020 | 17.49 | 17.59 | 17.48 | 17.49 | 78,038 | +0.32(+1.88%) |
Jun 04, 2020 | 17.12 | 17.25 | 17.10 | 17.16 | 84,571 | -0.08(-0.48%) |
Jun 03, 2020 | 17.08 | 17.29 | 17.08 | 17.24 | 440,824 | +0.37(+2.21%) |
Jun 02, 2020 | 16.74 | 16.87 | 16.72 | 16.87 | 457,451 | +0.25(+1.50%) |