Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 16.68 | 16.75 | 16.55 | 16.65 | 263,673 | +0.25(+1.56%) |
Aug 28, 2020 | 16.34 | 16.40 | 16.22 | 16.39 | 392,000 | -0.28(-1.65%) |
Aug 27, 2020 | 16.93 | 16.94 | 16.60 | 16.67 | 378,832 | -0.34(-2.03%) |
Aug 26, 2020 | 16.91 | 17.06 | 16.89 | 17.02 | 286,119 | -0.09(-0.50%) |
Aug 25, 2020 | 17.17 | 17.20 | 16.92 | 17.10 | 267,770 | +0.05(+0.29%) |
Aug 24, 2020 | 17.14 | 17.15 | 17.00 | 17.05 | 353,478 | +0.45(+2.71%) |
Aug 21, 2020 | 16.53 | 16.64 | 16.49 | 16.60 | 276,400 | -0.13(-0.78%) |
Aug 20, 2020 | 16.80 | 17.23 | 16.72 | 16.73 | 761,270 | -0.34(-2.01%) |
Aug 19, 2020 | 17.15 | 17.25 | 17.07 | 17.07 | 214,974 | +0.04(+0.26%) |
Aug 18, 2020 | 17.07 | 17.07 | 16.88 | 17.03 | 322,984 | +0.08(+0.44%) |
Aug 17, 2020 | 16.93 | 17.01 | 16.93 | 16.95 | 262,183 | +0.18(+1.10%) |
Aug 14, 2020 | 16.83 | 16.87 | 16.75 | 16.77 | 329,600 | -0.19(-1.12%) |
Aug 13, 2020 | 16.99 | 17.05 | 16.91 | 16.96 | 245,413 | -0.08(-0.47%) |
Aug 12, 2020 | 17.00 | 17.12 | 16.95 | 17.04 | 512,703 | +0.24(+1.43%) |
Aug 11, 2020 | 17.01 | 17.01 | 16.75 | 16.80 | 408,548 | +0.18(+1.08%) |
Aug 10, 2020 | 16.63 | 16.66 | 16.49 | 16.62 | 377,200 | +0.16(+0.97%) |
Aug 07, 2020 | 16.32 | 16.49 | 16.31 | 16.46 | 648,400 | -0.16(-0.96%) |
Aug 06, 2020 | 16.78 | 16.80 | 16.52 | 16.62 | 428,156 | -0.08(-0.48%) |
Aug 05, 2020 | 16.68 | 16.77 | 16.56 | 16.70 | 1,347,692 | -0.12(-0.71%) |
Aug 04, 2020 | 16.59 | 16.83 | 16.56 | 16.82 | 425,313 | -0.56(-3.22%) |
Aug 03, 2020 | 16.86 | 17.38 | 16.84 | 17.38 | 1,094,905 | +0.90(+5.49%) |
Jul 31, 2020 | 16.87 | 16.88 | 16.41 | 16.48 | 378,400 | -0.38(-2.28%) |
Jul 30, 2020 | 16.73 | 16.86 | 16.55 | 16.86 | 433,891 | -0.37(-2.15%) |
Jul 29, 2020 | 17.24 | 17.27 | 17.13 | 17.23 | 397,012 | +0.06(+0.35%) |
Jul 28, 2020 | 17.21 | 17.27 | 17.15 | 17.17 | 259,938 | -0.20(-1.15%) |
Jul 27, 2020 | 17.41 | 17.50 | 17.37 | 17.37 | 257,394 | -0.20(-1.14%) |
Jul 24, 2020 | 17.66 | 17.73 | 17.56 | 17.57 | 275,700 | -0.04(-0.23%) |
Jul 23, 2020 | 17.71 | 17.90 | 17.57 | 17.61 | 297,843 | +0.01(+0.06%) |
Jul 22, 2020 | 17.62 | 17.64 | 17.42 | 17.60 | 364,074 | -0.25(-1.40%) |
Jul 21, 2020 | 17.94 | 18.02 | 17.82 | 17.85 | 391,692 | -0.30(-1.65%) |
Jul 20, 2020 | 17.74 | 18.30 | 17.54 | 18.15 | 655,407 | +0.13(+0.74%) |
Jul 17, 2020 | 18.02 | 18.06 | 17.96 | 18.02 | 135,200 | +0.12(+0.65%) |
Jul 16, 2020 | 18.02 | 18.06 | 17.90 | 17.90 | 748,499 | -0.34(-1.86%) |
Jul 15, 2020 | 18.26 | 18.32 | 18.11 | 18.24 | 207,297 | +0.00(+0.00%) |
Jul 14, 2020 | 18.13 | 18.27 | 18.12 | 18.24 | 356,721 | +0.30(+1.67%) |
Jul 13, 2020 | 18.19 | 18.31 | 17.91 | 17.94 | 649,409 | -0.04(-0.22%) |
Jul 10, 2020 | 17.87 | 18.01 | 17.85 | 17.98 | 166,900 | +0.08(+0.45%) |
Jul 09, 2020 | 18.13 | 18.14 | 17.80 | 17.90 | 261,897 | -0.10(-0.56%) |
Jul 08, 2020 | 17.75 | 18.00 | 17.60 | 18.00 | 300,226 | +0.19(+1.07%) |
Jul 07, 2020 | 17.77 | 18.00 | 17.75 | 17.81 | 895,830 | -1.10(-5.82%) |
Jul 06, 2020 | 18.93 | 18.99 | 18.80 | 18.91 | 194,702 | +0.09(+0.48%) |
Jul 02, 2020 | 18.93 | 18.99 | 18.69 | 18.82 | 536,900 | +0.24(+1.29%) |
Jul 01, 2020 | 18.58 | 18.65 | 18.45 | 18.58 | 223,553 | -0.04(-0.21%) |
Jun 30, 2020 | 18.45 | 18.65 | 18.39 | 18.62 | 329,194 | -0.11(-0.59%) |
Jun 29, 2020 | 18.75 | 18.88 | 18.61 | 18.73 | 372,840 | +0.08(+0.44%) |
Jun 26, 2020 | 18.91 | 19.02 | 18.60 | 18.65 | 627,000 | -0.57(-2.98%) |
Jun 25, 2020 | 18.94 | 19.36 | 18.83 | 19.22 | 1,016,943 | -1.32(-6.43%) |
Jun 24, 2020 | 20.39 | 21.05 | 19.57 | 20.54 | 1,080,076 | +0.15(+0.74%) |
Jun 23, 2020 | 20.45 | 20.77 | 20.00 | 20.39 | 1,108,983 | +0.94(+4.83%) |
Jun 22, 2020 | 19.29 | 19.49 | 19.24 | 19.45 | 359,212 | +0.18(+0.93%) |
Jun 19, 2020 | 19.36 | 19.42 | 19.20 | 19.27 | 314,100 | +0.04(+0.21%) |
Jun 18, 2020 | 19.26 | 19.41 | 19.17 | 19.23 | 442,795 | -0.19(-0.98%) |
Jun 17, 2020 | 19.32 | 19.50 | 19.26 | 19.42 | 1,114,401 | -0.08(-0.41%) |
Jun 16, 2020 | 19.38 | 19.57 | 19.09 | 19.50 | 1,028,285 | +0.61(+3.23%) |
Jun 15, 2020 | 18.25 | 18.90 | 18.17 | 18.89 | 647,617 | +0.27(+1.42%) |
Jun 12, 2020 | 18.59 | 18.78 | 18.26 | 18.62 | 1,268,800 | +0.73(+4.05%) |
Jun 11, 2020 | 18.59 | 18.69 | 17.80 | 17.90 | 995,492 | -1.19(-6.23%) |
Jun 10, 2020 | 19.26 | 19.33 | 19.05 | 19.09 | 496,840 | -0.04(-0.21%) |
Jun 09, 2020 | 18.93 | 19.30 | 18.83 | 19.13 | 865,974 | -0.44(-2.25%) |
Jun 08, 2020 | 19.16 | 19.60 | 19.06 | 19.57 | 936,705 | +1.00(+5.39%) |
Jun 05, 2020 | 18.37 | 18.75 | 18.37 | 18.57 | 807,800 | +0.67(+3.74%) |
Jun 04, 2020 | 17.88 | 18.00 | 17.69 | 17.90 | 1,357,634 | -0.50(-2.72%) |
Jun 03, 2020 | 18.17 | 18.49 | 18.15 | 18.40 | 522,194 | +0.47(+2.62%) |
Jun 02, 2020 | 17.88 | 18.00 | 17.79 | 17.93 | 671,654 | +0.48(+2.75%) |