Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.04 | 17.08 | 17.04 | 17.07 | 1,046 | +0.05(+0.28%) |
Aug 28, 2020 | 17.04 | 17.04 | 17.01 | 17.03 | 2,819 | +0.01(+0.08%) |
Aug 27, 2020 | 17.02 | 17.02 | 17.01 | 17.01 | 1,098 | -0.05(-0.27%) |
Aug 26, 2020 | 17.04 | 17.06 | 17.03 | 17.06 | 11,881 | +0.03(+0.19%) |
Aug 25, 2020 | 17.02 | 17.03 | 16.99 | 17.03 | 6,493 | -0.03(-0.17%) |
Aug 24, 2020 | 17.06 | 17.07 | 17.03 | 17.05 | 3,692 | +0.01(+0.06%) |
Aug 21, 2020 | 17.04 | 17.04 | 17.04 | 27 | +0.00(+0.00%) | |
Aug 20, 2020 | 17.02 | 17.04 | 16.99 | 17.04 | 5,636 | +0.05(+0.28%) |
Aug 19, 2020 | 17.03 | 17.04 | 17.00 | 17.00 | 1,812 | +0.03(+0.17%) |
Aug 18, 2020 | 16.97 | 16.97 | 16.97 | 2 | +0.00(+0.00%) | |
Aug 17, 2020 | 16.93 | 16.97 | 16.93 | 16.97 | 1,414 | -0.01(-0.08%) |
Aug 14, 2020 | 16.98 | 16.98 | 16.98 | 38 | +0.00(+0.00%) | |
Aug 12, 2020 | 16.98 | 16.98 | 16.98 | 0 | -0.02(-0.15%) | |
Aug 11, 2020 | 17.01 | 17.01 | 17.01 | 17.01 | 562 | -0.10(-0.56%) |
Aug 10, 2020 | 17.10 | 17.10 | 17.10 | 0 | +0.00(+0.00%) | |
Aug 07, 2020 | 17.10 | 17.10 | 17.10 | 0 | +0.00(+0.00%) | |
Aug 06, 2020 | 17.10 | 17.11 | 17.10 | 17.10 | 1,225 | +0.05(+0.28%) |
Aug 05, 2020 | 17.05 | 17.05 | 17.05 | 4 | +0.00(+0.00%) | |
Aug 04, 2020 | 17.05 | 17.05 | 17.05 | 5 | +0.00(+0.00%) | |
Aug 03, 2020 | 17.04 | 17.10 | 16.98 | 17.05 | 6,309 | +0.03(+0.17%) |
Jul 31, 2020 | 17.03 | 17.03 | 17.03 | 17.03 | 313 | -0.02(-0.11%) |
Jul 30, 2020 | 17.02 | 17.04 | 16.98 | 17.04 | 100,321 | +0.11(+0.62%) |
Jul 29, 2020 | 16.94 | 16.94 | 16.94 | 0 | +0.00(+0.00%) | |
Jul 28, 2020 | 16.94 | 16.94 | 16.91 | 16.94 | 14,655 | -0.00(-0.00%) |
Jul 27, 2020 | 16.94 | 16.94 | 16.91 | 16.94 | 1,388 | +0.00(+0.00%) |
Jul 24, 2020 | 16.94 | 16.95 | 16.93 | 16.94 | 4,281 | -0.01(-0.05%) |
Jul 23, 2020 | 16.98 | 16.98 | 16.93 | 16.95 | 1,273 | -0.02(-0.12%) |
Jul 22, 2020 | 16.95 | 17.00 | 16.93 | 16.97 | 15,227 | +0.04(+0.23%) |
Jul 21, 2020 | 16.93 | 16.93 | 16.93 | 16.93 | 1,082 | +0.06(+0.37%) |
Jul 20, 2020 | 16.87 | 16.87 | 16.87 | 16.87 | 771 | +0.05(+0.31%) |
Jul 17, 2020 | 16.81 | 16.82 | 16.80 | 16.81 | 2,924 | +0.02(+0.11%) |
Jul 16, 2020 | 16.80 | 16.80 | 16.80 | 16.80 | 335 | +0.01(+0.06%) |
Jul 15, 2020 | 16.79 | 16.79 | 16.79 | 16.79 | 109 | +0.04(+0.26%) |
Jul 14, 2020 | 16.70 | 16.75 | 16.70 | 16.74 | 1,758 | +0.04(+0.26%) |
Jul 13, 2020 | 16.76 | 16.79 | 16.70 | 16.70 | 3,341 | -0.05(-0.31%) |
Jul 10, 2020 | 16.76 | 16.76 | 16.75 | 16.75 | 522 | +0.00(+0.00%) |
Jul 09, 2020 | 16.75 | 16.75 | 16.73 | 16.75 | 2,330 | +0.03(+0.20%) |
Jul 08, 2020 | 16.70 | 16.72 | 16.67 | 16.72 | 2,623 | +0.02(+0.13%) |
Jul 07, 2020 | 16.70 | 16.70 | 16.70 | 2 | +0.00(+0.00%) | |
Jul 06, 2020 | 16.68 | 16.70 | 16.67 | 16.70 | 878 | +0.05(+0.27%) |
Jul 02, 2020 | 16.64 | 16.65 | 16.64 | 16.65 | 313 | +0.05(+0.32%) |
Jul 01, 2020 | 16.58 | 16.60 | 16.57 | 16.60 | 875 | +0.06(+0.38%) |
Jun 30, 2020 | 16.57 | 16.57 | 16.54 | 16.54 | 6,179 | +0.02(+0.14%) |
Jun 29, 2020 | 16.52 | 16.52 | 16.50 | 16.51 | 1,117 | -0.01(-0.04%) |
Jun 26, 2020 | 16.52 | 16.52 | 16.52 | 122 | +0.00(+0.00%) | |
Jun 25, 2020 | 16.53 | 16.53 | 16.46 | 16.52 | 710 | +0.05(+0.32%) |
Jun 24, 2020 | 16.53 | 16.53 | 16.42 | 16.47 | 9,313 | -0.09(-0.52%) |
Jun 23, 2020 | 16.56 | 16.57 | 16.55 | 16.55 | 1,736 | -0.00(-0.03%) |
Jun 22, 2020 | 16.55 | 16.56 | 16.55 | 16.56 | 589 | -0.01(-0.04%) |
Jun 19, 2020 | 16.56 | 16.57 | 16.55 | 16.56 | 1,683 | +0.02(+0.10%) |
Jun 18, 2020 | 16.55 | 16.55 | 16.55 | 0 | +0.00(+0.00%) | |
Jun 17, 2020 | 16.54 | 16.56 | 16.54 | 16.55 | 405 | +0.01(+0.05%) |
Jun 16, 2020 | 16.55 | 16.55 | 16.53 | 16.54 | 921 | +0.01(+0.08%) |
Jun 15, 2020 | 16.41 | 16.53 | 16.40 | 16.53 | 1,373 | +0.09(+0.53%) |
Jun 12, 2020 | 16.46 | 16.46 | 16.41 | 16.44 | 420 | +0.04(+0.26%) |
Jun 11, 2020 | 16.47 | 16.47 | 16.40 | 16.40 | 2,887 | -0.18(-1.07%) |
Jun 10, 2020 | 16.56 | 16.57 | 16.56 | 16.57 | 226 | +0.04(+0.26%) |
Jun 09, 2020 | 16.53 | 16.54 | 16.53 | 16.53 | 1,690 | -0.01(-0.08%) |
Jun 08, 2020 | 16.52 | 16.54 | 16.52 | 16.54 | 3,623 | +0.06(+0.35%) |
Jun 05, 2020 | 16.48 | 16.49 | 16.45 | 16.49 | 9,681 | +0.06(+0.38%) |
Jun 04, 2020 | 16.44 | 16.46 | 16.41 | 16.43 | 10,141 | -0.04(-0.26%) |
Jun 03, 2020 | 16.47 | 16.47 | 16.46 | 16.47 | 4,096 | +0.00(+0.03%) |
Jun 02, 2020 | 16.43 | 16.46 | 16.43 | 16.46 | 2,669 | +0.05(+0.32%) |