Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.02 | 17.18 | 17.02 | 17.07 | 58,941 | +0.03(+0.15%) |
Aug 28, 2020 | 17.04 | 17.05 | 17.03 | 17.05 | 19,904 | +0.03(+0.20%) |
Aug 27, 2020 | 17.02 | 17.02 | 16.99 | 17.02 | 43,288 | -0.03(-0.15%) |
Aug 26, 2020 | 17.13 | 17.13 | 17.00 | 17.04 | 136,552 | +0.00(+0.00%) |
Aug 25, 2020 | 17.06 | 17.06 | 17.00 | 17.04 | 86,257 | +0.04(+0.25%) |
Aug 24, 2020 | 16.99 | 17.13 | 16.97 | 17.00 | 111,869 | -0.02(-0.10%) |
Aug 21, 2020 | 17.18 | 17.18 | 17.00 | 17.02 | 168,716 | +0.03(+0.20%) |
Aug 20, 2020 | 16.99 | 16.99 | 16.96 | 16.98 | 146,474 | +0.05(+0.30%) |
Aug 19, 2020 | 16.96 | 16.96 | 16.91 | 16.93 | 85,784 | -0.03(-0.20%) |
Aug 18, 2020 | 16.96 | 16.96 | 16.93 | 16.96 | 151,668 | +0.02(+0.10%) |
Aug 17, 2020 | 16.96 | 16.96 | 16.94 | 16.95 | 80,059 | +0.04(+0.22%) |
Aug 14, 2020 | 16.91 | 16.91 | 16.91 | 16.91 | 43,245 | -0.00(-0.02%) |
Aug 13, 2020 | 16.94 | 16.94 | 16.88 | 16.91 | 27,453 | -0.00(-0.02%) |
Aug 12, 2020 | 16.90 | 16.92 | 16.90 | 16.92 | 78,879 | +0.05(+0.32%) |
Aug 11, 2020 | 16.90 | 16.90 | 16.86 | 16.86 | 207,027 | +0.00(+0.03%) |
Aug 10, 2020 | 16.89 | 16.89 | 16.84 | 16.86 | 59,358 | +0.03(+0.15%) |
Aug 07, 2020 | 16.86 | 16.86 | 16.82 | 16.83 | 18,601 | -0.01(-0.08%) |
Aug 06, 2020 | 16.81 | 16.85 | 16.81 | 16.85 | 48,472 | +0.03(+0.18%) |
Aug 05, 2020 | 16.79 | 16.83 | 16.79 | 16.82 | 86,707 | +0.00(+0.02%) |
Aug 04, 2020 | 16.77 | 16.82 | 16.77 | 16.81 | 63,796 | +0.04(+0.25%) |
Aug 03, 2020 | 16.77 | 16.78 | 16.75 | 16.77 | 67,389 | +0.02(+0.14%) |
Jul 31, 2020 | 16.70 | 16.75 | 16.70 | 16.75 | 40,918 | -0.02(-0.10%) |
Jul 30, 2020 | 16.81 | 16.81 | 16.72 | 16.76 | 474,965 | -0.03(-0.15%) |
Jul 29, 2020 | 16.79 | 16.82 | 16.77 | 16.79 | 97,873 | +0.07(+0.40%) |
Jul 28, 2020 | 16.69 | 16.73 | 16.65 | 16.72 | 99,954 | +0.08(+0.48%) |
Jul 27, 2020 | 16.65 | 16.65 | 16.63 | 16.64 | 27,017 | +0.05(+0.28%) |
Jul 24, 2020 | 16.60 | 16.61 | 16.58 | 16.60 | 46,627 | +0.04(+0.21%) |
Jul 23, 2020 | 16.58 | 16.59 | 16.55 | 16.56 | 43,585 | +0.02(+0.13%) |
Jul 22, 2020 | 16.41 | 16.54 | 16.41 | 16.54 | 41,269 | +0.07(+0.45%) |
Jul 21, 2020 | 16.47 | 16.49 | 16.45 | 16.46 | 41,643 | +0.01(+0.06%) |
Jul 20, 2020 | 16.42 | 16.45 | 16.42 | 16.45 | 21,547 | +0.06(+0.38%) |
Jul 17, 2020 | 16.39 | 16.40 | 16.37 | 16.39 | 30,926 | +0.02(+0.12%) |
Jul 16, 2020 | 16.35 | 16.37 | 16.35 | 16.37 | 18,680 | +0.02(+0.11%) |
Jul 15, 2020 | 16.37 | 16.38 | 16.34 | 16.35 | 33,478 | -0.02(-0.14%) |
Jul 14, 2020 | 16.29 | 16.38 | 16.29 | 16.38 | 14,386 | +0.11(+0.69%) |
Jul 13, 2020 | 16.32 | 16.34 | 16.26 | 16.26 | 35,523 | -0.07(-0.43%) |
Jul 10, 2020 | 16.31 | 16.34 | 16.30 | 16.33 | 16,058 | +0.01(+0.09%) |
Jul 09, 2020 | 16.27 | 16.33 | 16.27 | 16.32 | 19,507 | +0.01(+0.04%) |
Jul 08, 2020 | 16.30 | 16.31 | 16.28 | 16.31 | 19,275 | +0.00(+0.01%) |
Jul 07, 2020 | 16.31 | 16.34 | 16.31 | 16.31 | 38,473 | -0.03(-0.21%) |
Jul 06, 2020 | 16.30 | 16.34 | 16.30 | 16.34 | 60,764 | +0.07(+0.43%) |
Jul 02, 2020 | 16.28 | 16.30 | 16.27 | 16.27 | 23,789 | -0.02(-0.11%) |
Jul 01, 2020 | 16.28 | 16.30 | 16.25 | 16.29 | 36,463 | +0.03(+0.19%) |
Jun 30, 2020 | 16.21 | 16.26 | 16.21 | 16.26 | 19,975 | +0.01(+0.08%) |
Jun 29, 2020 | 16.23 | 16.25 | 16.19 | 16.25 | 59,999 | +0.08(+0.49%) |
Jun 26, 2020 | 16.24 | 16.24 | 16.17 | 16.17 | 24,499 | -0.10(-0.59%) |
Jun 25, 2020 | 16.20 | 16.26 | 16.19 | 16.26 | 13,026 | +0.10(+0.60%) |
Jun 24, 2020 | 16.24 | 16.24 | 16.15 | 16.17 | 76,682 | -0.06(-0.39%) |
Jun 23, 2020 | 16.24 | 16.25 | 16.23 | 16.23 | 61,104 | +0.03(+0.16%) |
Jun 22, 2020 | 16.22 | 16.22 | 16.20 | 16.20 | 30,946 | +0.03(+0.19%) |
Jun 19, 2020 | 16.23 | 16.23 | 16.17 | 16.17 | 50,193 | -0.01(-0.08%) |
Jun 18, 2020 | 16.19 | 16.19 | 16.16 | 16.19 | 26,716 | -0.05(-0.28%) |
Jun 17, 2020 | 16.13 | 16.26 | 16.13 | 16.23 | 22,844 | -0.00(-0.01%) |
Jun 16, 2020 | 16.25 | 16.27 | 16.19 | 16.23 | 38,667 | +0.01(+0.05%) |
Jun 15, 2020 | 16.18 | 16.32 | 16.17 | 16.22 | 13,641 | +0.07(+0.46%) |
Jun 12, 2020 | 16.22 | 16.22 | 16.10 | 16.15 | 79,473 | +0.10(+0.63%) |
Jun 11, 2020 | 16.26 | 16.27 | 16.05 | 16.05 | 55,661 | -0.29(-1.76%) |
Jun 10, 2020 | 16.29 | 16.36 | 16.27 | 16.34 | 65,556 | +0.02(+0.09%) |
Jun 09, 2020 | 16.34 | 16.35 | 16.24 | 16.32 | 49,464 | -0.03(-0.20%) |
Jun 08, 2020 | 16.33 | 16.36 | 16.33 | 16.35 | 51,586 | +0.04(+0.27%) |
Jun 05, 2020 | 16.29 | 16.31 | 16.27 | 16.31 | 76,485 | +0.14(+0.88%) |
Jun 04, 2020 | 16.16 | 16.19 | 16.13 | 16.17 | 73,420 | +0.04(+0.24%) |
Jun 03, 2020 | 16.13 | 16.13 | 16.10 | 16.13 | 40,806 | +0.02(+0.14%) |
Jun 02, 2020 | 16.09 | 16.11 | 16.07 | 16.11 | 18,380 | +0.01(+0.08%) |