Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 16.93 | 16.95 | 16.89 | 16.91 | 9,139 | +0.35(+2.13%) |
Aug 30, 2020 | 16.59 | 16.60 | 16.56 | 16.56 | 1,288 | -0.02(-0.12%) |
Aug 28, 2020 | 17.04 | 17.06 | 16.55 | 16.58 | 184,875 | -0.45(-2.64%) |
Aug 27, 2020 | 17.04 | 17.06 | 16.99 | 17.03 | 4,310 | +0.18(+1.04%) |
Aug 26, 2020 | 16.87 | 16.89 | 16.83 | 16.85 | 4,121 | +0.04(+0.21%) |
Aug 25, 2020 | 16.83 | 16.84 | 16.80 | 16.82 | 4,328 | -0.12(-0.73%) |
Aug 24, 2020 | 16.96 | 16.96 | 16.88 | 16.94 | 5,767 | -0.18(-1.05%) |
Aug 23, 2020 | 17.16 | 17.16 | 17.11 | 17.12 | 1,934 | -0.02(-0.11%) |
Aug 21, 2020 | 17.25 | 17.31 | 17.10 | 17.14 | 197,377 | -0.08(-0.46%) |
Aug 20, 2020 | 17.25 | 17.27 | 17.20 | 17.22 | 2,373 | -0.01(-0.04%) |
Aug 19, 2020 | 17.26 | 17.26 | 17.13 | 17.23 | 4,351 | -0.03(-0.20%) |
Aug 18, 2020 | 17.31 | 17.32 | 17.25 | 17.26 | 5,848 | -0.22(-1.26%) |
Aug 17, 2020 | 17.50 | 17.50 | 17.37 | 17.48 | 9,162 | +0.12(+0.67%) |
Aug 16, 2020 | 17.38 | 17.39 | 17.36 | 17.37 | 2,803 | +0.01(+0.05%) |
Aug 14, 2020 | 17.42 | 17.49 | 17.33 | 17.36 | 219,301 | -0.05(-0.30%) |
Aug 13, 2020 | 17.42 | 17.42 | 17.37 | 17.41 | 2,687 | -0.05(-0.26%) |
Aug 12, 2020 | 17.45 | 17.47 | 17.40 | 17.46 | 6,042 | -0.04(-0.23%) |
Aug 11, 2020 | 17.46 | 17.50 | 17.37 | 17.49 | 8,234 | -0.10(-0.59%) |
Aug 10, 2020 | 17.67 | 17.72 | 17.54 | 17.60 | 36,443 | -0.06(-0.35%) |
Aug 09, 2020 | 17.61 | 17.66 | 17.58 | 17.66 | 5,908 | +0.03(+0.20%) |
Aug 07, 2020 | 17.42 | 17.68 | 17.37 | 17.63 | 236,989 | +0.23(+1.32%) |
Aug 06, 2020 | 17.42 | 17.43 | 17.37 | 17.40 | 5,463 | +0.10(+0.59%) |
Aug 05, 2020 | 17.30 | 17.33 | 17.05 | 17.30 | 10,022 | -0.07(-0.43%) |
Aug 04, 2020 | 17.37 | 17.38 | 17.32 | 17.37 | 6,630 | +0.18(+1.04%) |
Aug 03, 2020 | 17.19 | 17.19 | 17.08 | 17.19 | 4,043 | +0.14(+0.83%) |
Aug 02, 2020 | 17.05 | 17.06 | 17.00 | 17.05 | 4,028 | -0.01(-0.04%) |
Jul 31, 2020 | 16.75 | 17.09 | 16.67 | 17.06 | 199,496 | +0.31(+1.85%) |
Jul 30, 2020 | 16.75 | 16.77 | 16.71 | 16.75 | 5,741 | +0.27(+1.65%) |
Jul 29, 2020 | 16.53 | 16.54 | 16.44 | 16.47 | 9,561 | -0.02(-0.09%) |
Jul 28, 2020 | 16.52 | 16.52 | 16.45 | 16.49 | 6,729 | +0.12(+0.71%) |
Jul 27, 2020 | 16.41 | 16.43 | 16.28 | 16.37 | 5,972 | -0.30(-1.80%) |
Jul 26, 2020 | 16.70 | 16.71 | 16.66 | 16.67 | 5,368 | +0.03(+0.20%) |
Jul 24, 2020 | 16.65 | 16.80 | 16.57 | 16.64 | 200,079 | +0.02(+0.15%) |
Jul 23, 2020 | 16.65 | 16.65 | 16.57 | 16.62 | 9,309 | +0.19(+1.13%) |
Jul 22, 2020 | 16.48 | 16.48 | 16.35 | 16.43 | 7,400 | +0.06(+0.36%) |
Jul 21, 2020 | 16.40 | 16.42 | 16.36 | 16.37 | 3,475 | -0.24(-1.43%) |
Jul 20, 2020 | 16.61 | 16.63 | 16.55 | 16.61 | 14,897 | -0.06(-0.38%) |
Jul 19, 2020 | 16.68 | 16.69 | 16.64 | 16.67 | 859 | -0.00(-0.01%) |
Jul 17, 2020 | 16.73 | 16.76 | 16.63 | 16.67 | 142,646 | -0.07(-0.40%) |
Jul 16, 2020 | 16.73 | 16.76 | 16.71 | 16.74 | 3,123 | +0.17(+1.05%) |
Jul 15, 2020 | 16.58 | 16.58 | 16.52 | 16.57 | 2,497 | -0.14(-0.85%) |
Jul 14, 2020 | 16.72 | 16.74 | 16.55 | 16.71 | 2,709 | -0.10(-0.62%) |
Jul 13, 2020 | 16.85 | 16.85 | 16.78 | 16.81 | 5,386 | -0.01(-0.07%) |
Jul 12, 2020 | 16.77 | 16.82 | 16.74 | 16.82 | 8,361 | +0.06(+0.38%) |
Jul 10, 2020 | 16.82 | 16.96 | 16.66 | 16.76 | 190,663 | -0.06(-0.35%) |
Jul 09, 2020 | 16.82 | 16.85 | 16.66 | 16.82 | 9,385 | -0.10(-0.57%) |
Jul 08, 2020 | 16.93 | 16.94 | 16.83 | 16.91 | 6,787 | -0.25(-1.45%) |
Jul 07, 2020 | 17.16 | 17.16 | 17.07 | 17.16 | 4,776 | +0.22(+1.32%) |
Jul 06, 2020 | 16.96 | 16.97 | 16.89 | 16.94 | 6,358 | -0.14(-0.80%) |
Jul 05, 2020 | 17.03 | 17.08 | 17.02 | 17.08 | 11,114 | +0.08(+0.45%) |
Jul 03, 2020 | 16.95 | 17.10 | 16.80 | 17.00 | 104,175 | +0.03(+0.16%) |
Jul 02, 2020 | 16.95 | 16.98 | 16.80 | 16.97 | 3,873 | -0.06(-0.35%) |
Jul 01, 2020 | 17.04 | 17.05 | 16.86 | 17.03 | 8,540 | -0.30(-1.74%) |
Jun 30, 2020 | 17.33 | 17.35 | 17.18 | 17.33 | 4,486 | +0.08(+0.45%) |
Jun 29, 2020 | 17.26 | 17.27 | 17.16 | 17.26 | 4,949 | -0.03(-0.15%) |
Jun 28, 2020 | 17.25 | 17.31 | 17.19 | 17.28 | 8,031 | +0.01(+0.08%) |
Jun 26, 2020 | 17.14 | 17.37 | 17.09 | 17.27 | 151,817 | +0.16(+0.94%) |
Jun 25, 2020 | 17.14 | 17.15 | 17.09 | 17.11 | 2,278 | -0.28(-1.63%) |
Jun 24, 2020 | 17.38 | 17.40 | 17.30 | 17.39 | 3,197 | +0.22(+1.27%) |
Jun 23, 2020 | 17.23 | 17.23 | 17.12 | 17.17 | 2,726 | -0.13(-0.75%) |
Jun 22, 2020 | 17.31 | 17.31 | 17.16 | 17.30 | 8,539 | -0.10(-0.59%) |
Jun 21, 2020 | 17.45 | 17.47 | 17.39 | 17.41 | 5,274 | +0.10(+0.56%) |
Jun 19, 2020 | 17.46 | 17.48 | 17.27 | 17.31 | 169,576 | -0.13(-0.76%) |
Jun 18, 2020 | 17.46 | 17.47 | 17.27 | 17.44 | 3,847 | +0.28(+1.63%) |
Jun 17, 2020 | 17.19 | 17.19 | 17.10 | 17.16 | 4,659 | -0.01(-0.08%) |
Jun 16, 2020 | 17.23 | 17.25 | 17.11 | 17.18 | 3,995 | +0.09(+0.50%) |
Jun 15, 2020 | 17.10 | 17.10 | 17.05 | 17.09 | 2,524 | -0.04(-0.25%) |
Jun 14, 2020 | 17.14 | 17.15 | 17.08 | 17.14 | 3,486 | +0.11(+0.66%) |
Jun 12, 2020 | 17.15 | 17.28 | 16.91 | 17.02 | 171,856 | -0.16(-0.94%) |
Jun 11, 2020 | 17.15 | 17.20 | 17.00 | 17.18 | 5,988 | +0.68(+4.14%) |
Jun 10, 2020 | 16.51 | 16.51 | 16.38 | 16.50 | 3,145 | -0.12(-0.70%) |
Jun 09, 2020 | 16.62 | 16.64 | 16.53 | 16.62 | 2,411 | -0.03(-0.16%) |
Jun 08, 2020 | 16.67 | 16.67 | 16.62 | 16.65 | 2,009 | -0.14(-0.85%) |
Jun 07, 2020 | 16.80 | 16.82 | 16.79 | 16.79 | 1,218 | +0.08(+0.50%) |
Jun 05, 2020 | 16.89 | 16.93 | 16.71 | 16.71 | 146,164 | -0.18(-1.05%) |
Jun 04, 2020 | 16.89 | 16.90 | 16.82 | 16.88 | 2,702 | -0.02(-0.12%) |
Jun 03, 2020 | 16.91 | 16.92 | 16.87 | 16.90 | 1,572 | -0.25(-1.44%) |
Jun 02, 2020 | 17.14 | 17.16 | 17.11 | 17.15 | 2,028 | -0.22(-1.28%) |