Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.09 | 17.24 | 17.09 | 17.14 | 58,712 | +0.03(+0.15%) |
Aug 28, 2020 | 17.11 | 17.12 | 17.10 | 17.12 | 19,827 | +0.03(+0.20%) |
Aug 27, 2020 | 17.09 | 17.09 | 17.06 | 17.08 | 43,119 | -0.03(-0.15%) |
Aug 26, 2020 | 17.19 | 17.19 | 17.06 | 17.11 | 136,021 | +0.00(+0.00%) |
Aug 25, 2020 | 17.12 | 17.12 | 17.07 | 17.11 | 85,921 | +0.04(+0.25%) |
Aug 24, 2020 | 17.06 | 17.19 | 17.04 | 17.06 | 111,434 | -0.02(-0.10%) |
Aug 21, 2020 | 17.25 | 17.25 | 17.07 | 17.08 | 168,060 | +0.03(+0.20%) |
Aug 20, 2020 | 17.06 | 17.06 | 17.02 | 17.05 | 145,904 | +0.05(+0.30%) |
Aug 19, 2020 | 17.02 | 17.02 | 16.98 | 17.00 | 85,451 | -0.03(-0.20%) |
Aug 18, 2020 | 17.02 | 17.03 | 17.00 | 17.03 | 151,078 | +0.02(+0.10%) |
Aug 17, 2020 | 17.03 | 17.03 | 17.01 | 17.01 | 79,748 | +0.04(+0.22%) |
Aug 14, 2020 | 16.97 | 16.98 | 16.97 | 16.98 | 43,077 | -0.00(-0.02%) |
Aug 13, 2020 | 17.00 | 17.00 | 16.95 | 16.98 | 27,346 | -0.00(-0.02%) |
Aug 12, 2020 | 16.96 | 16.99 | 16.96 | 16.98 | 78,572 | +0.05(+0.32%) |
Aug 11, 2020 | 16.96 | 16.96 | 16.93 | 16.93 | 206,221 | +0.00(+0.03%) |
Aug 10, 2020 | 16.95 | 16.95 | 16.90 | 16.93 | 59,127 | +0.03(+0.15%) |
Aug 07, 2020 | 16.93 | 16.93 | 16.89 | 16.90 | 18,529 | -0.01(-0.08%) |
Aug 06, 2020 | 16.88 | 16.91 | 16.88 | 16.91 | 48,284 | +0.03(+0.18%) |
Aug 05, 2020 | 16.85 | 16.90 | 16.85 | 16.88 | 86,370 | +0.00(+0.02%) |
Aug 04, 2020 | 16.84 | 16.89 | 16.84 | 16.88 | 63,547 | +0.04(+0.25%) |
Aug 03, 2020 | 16.84 | 16.84 | 16.81 | 16.84 | 67,127 | +0.02(+0.14%) |
Jul 31, 2020 | 16.77 | 16.81 | 16.76 | 16.81 | 40,759 | -0.02(-0.10%) |
Jul 30, 2020 | 16.87 | 16.88 | 16.79 | 16.83 | 473,116 | -0.03(-0.15%) |
Jul 29, 2020 | 16.85 | 16.89 | 16.84 | 16.85 | 97,492 | +0.07(+0.40%) |
Jul 28, 2020 | 16.75 | 16.80 | 16.72 | 16.79 | 99,565 | +0.08(+0.48%) |
Jul 27, 2020 | 16.72 | 16.72 | 16.70 | 16.71 | 26,912 | +0.05(+0.28%) |
Jul 24, 2020 | 16.67 | 16.68 | 16.64 | 16.66 | 46,446 | +0.04(+0.21%) |
Jul 23, 2020 | 16.65 | 16.65 | 16.61 | 16.62 | 43,415 | +0.02(+0.13%) |
Jul 22, 2020 | 16.48 | 16.60 | 16.48 | 16.60 | 41,108 | +0.07(+0.45%) |
Jul 21, 2020 | 16.54 | 16.55 | 16.52 | 16.53 | 41,481 | +0.01(+0.06%) |
Jul 20, 2020 | 16.48 | 16.52 | 16.48 | 16.52 | 21,463 | +0.06(+0.38%) |
Jul 17, 2020 | 16.45 | 16.46 | 16.44 | 16.46 | 30,806 | +0.02(+0.12%) |
Jul 16, 2020 | 16.41 | 16.44 | 16.41 | 16.44 | 18,608 | +0.02(+0.11%) |
Jul 15, 2020 | 16.43 | 16.44 | 16.40 | 16.42 | 33,347 | -0.02(-0.14%) |
Jul 14, 2020 | 16.35 | 16.44 | 16.35 | 16.44 | 14,330 | +0.11(+0.69%) |
Jul 13, 2020 | 16.38 | 16.40 | 16.33 | 16.33 | 35,385 | -0.07(-0.43%) |
Jul 10, 2020 | 16.37 | 16.40 | 16.37 | 16.40 | 15,995 | +0.01(+0.09%) |
Jul 09, 2020 | 16.34 | 16.40 | 16.34 | 16.38 | 19,431 | +0.01(+0.04%) |
Jul 08, 2020 | 16.37 | 16.38 | 16.34 | 16.38 | 19,200 | +0.00(+0.01%) |
Jul 07, 2020 | 16.38 | 16.41 | 16.37 | 16.37 | 38,324 | -0.03(-0.21%) |
Jul 06, 2020 | 16.36 | 16.41 | 16.36 | 16.41 | 60,528 | +0.07(+0.44%) |
Jul 02, 2020 | 16.35 | 16.37 | 16.34 | 16.34 | 23,697 | -0.02(-0.11%) |
Jul 01, 2020 | 16.34 | 16.36 | 16.31 | 16.35 | 36,321 | +0.03(+0.19%) |
Jun 30, 2020 | 16.28 | 16.32 | 16.28 | 16.32 | 19,898 | +0.01(+0.08%) |
Jun 29, 2020 | 16.29 | 16.31 | 16.26 | 16.31 | 59,765 | +0.08(+0.49%) |
Jun 26, 2020 | 16.31 | 16.31 | 16.23 | 16.23 | 24,403 | -0.10(-0.59%) |
Jun 25, 2020 | 16.27 | 16.33 | 16.25 | 16.33 | 12,975 | +0.10(+0.61%) |
Jun 24, 2020 | 16.30 | 16.30 | 16.22 | 16.23 | 76,384 | -0.06(-0.39%) |
Jun 23, 2020 | 16.31 | 16.32 | 16.29 | 16.29 | 60,867 | +0.03(+0.16%) |
Jun 22, 2020 | 16.28 | 16.29 | 16.26 | 16.27 | 30,826 | +0.03(+0.19%) |
Jun 19, 2020 | 16.29 | 16.29 | 16.24 | 16.24 | 49,998 | -0.01(-0.08%) |
Jun 18, 2020 | 16.25 | 16.26 | 16.23 | 16.25 | 26,612 | -0.05(-0.28%) |
Jun 17, 2020 | 16.19 | 16.32 | 16.19 | 16.29 | 22,755 | -0.00(-0.01%) |
Jun 16, 2020 | 16.32 | 16.33 | 16.26 | 16.30 | 38,516 | +0.01(+0.05%) |
Jun 15, 2020 | 16.24 | 16.39 | 16.24 | 16.29 | 13,588 | +0.07(+0.46%) |
Jun 12, 2020 | 16.28 | 16.28 | 16.17 | 16.21 | 79,164 | +0.10(+0.63%) |
Jun 11, 2020 | 16.33 | 16.34 | 16.11 | 16.11 | 55,444 | -0.29(-1.75%) |
Jun 10, 2020 | 16.36 | 16.42 | 16.34 | 16.40 | 65,301 | +0.02(+0.09%) |
Jun 09, 2020 | 16.40 | 16.41 | 16.30 | 16.38 | 49,272 | -0.03(-0.20%) |
Jun 08, 2020 | 16.39 | 16.42 | 16.39 | 16.42 | 51,385 | +0.04(+0.27%) |
Jun 05, 2020 | 16.35 | 16.37 | 16.33 | 16.37 | 76,188 | +0.14(+0.88%) |
Jun 04, 2020 | 16.22 | 16.25 | 16.19 | 16.23 | 73,134 | +0.04(+0.24%) |
Jun 03, 2020 | 16.19 | 16.20 | 16.17 | 16.19 | 40,647 | +0.02(+0.14%) |
Jun 02, 2020 | 16.16 | 16.17 | 16.14 | 16.17 | 18,308 | +0.01(+0.08%) |