Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 16.71 | 16.94 | 16.71 | 16.86 | 866,445 | +0.22(+1.30%) |
Aug 28, 2020 | 16.68 | 16.80 | 16.55 | 16.64 | 1,142,703 | -0.01(-0.06%) |
Aug 27, 2020 | 16.84 | 16.94 | 16.64 | 16.65 | 1,297,081 | -0.16(-0.93%) |
Aug 26, 2020 | 16.76 | 16.84 | 16.61 | 16.81 | 1,035,179 | +0.06(+0.35%) |
Aug 25, 2020 | 16.58 | 16.86 | 16.52 | 16.75 | 920,261 | +0.13(+0.77%) |
Aug 24, 2020 | 16.79 | 16.82 | 16.42 | 16.62 | 1,640,518 | -0.08(-0.47%) |
Aug 21, 2020 | 16.88 | 16.95 | 16.56 | 16.70 | 885,312 | -0.17(-0.99%) |
Aug 20, 2020 | 16.80 | 16.98 | 16.66 | 16.87 | 1,286,950 | +0.09(+0.53%) |
Aug 19, 2020 | 17.00 | 17.05 | 16.66 | 16.78 | 961,030 | -0.14(-0.81%) |
Aug 18, 2020 | 16.78 | 17.00 | 16.55 | 16.92 | 1,414,109 | +0.19(+1.11%) |
Aug 17, 2020 | 16.77 | 16.80 | 16.61 | 16.73 | 840,164 | +0.10(+0.59%) |
Aug 14, 2020 | 16.88 | 16.88 | 16.53 | 16.63 | 1,025,948 | -0.16(-0.93%) |
Aug 13, 2020 | 16.43 | 16.89 | 16.35 | 16.79 | 1,120,037 | +0.17(+1.00%) |
Aug 12, 2020 | 16.58 | 16.97 | 16.58 | 16.62 | 1,106,989 | +0.12(+0.71%) |
Aug 11, 2020 | 17.05 | 17.05 | 16.49 | 16.51 | 1,889,700 | -0.33(-1.97%) |
Aug 10, 2020 | 17.64 | 17.99 | 16.71 | 16.84 | 2,236,786 | -0.78(-4.44%) |
Aug 07, 2020 | 18.70 | 19.54 | 17.49 | 17.62 | 2,954,449 | -0.50(-2.75%) |
Aug 06, 2020 | 18.17 | 18.27 | 17.92 | 18.12 | 1,406,459 | +0.04(+0.22%) |
Aug 05, 2020 | 18.08 | 18.17 | 17.88 | 18.08 | 1,415,275 | +0.00(+0.00%) |
Aug 04, 2020 | 17.92 | 18.20 | 17.80 | 18.08 | 1,200,614 | +0.19(+1.04%) |
Aug 03, 2020 | 17.58 | 17.98 | 17.48 | 17.90 | 1,078,330 | +0.31(+1.78%) |
Jul 31, 2020 | 17.53 | 17.63 | 17.36 | 17.58 | 1,097,162 | +0.15(+0.84%) |
Jul 30, 2020 | 17.21 | 17.51 | 17.11 | 17.44 | 634,153 | +0.07(+0.39%) |
Jul 29, 2020 | 17.18 | 17.50 | 17.11 | 17.37 | 721,412 | +0.26(+1.54%) |
Jul 28, 2020 | 17.25 | 17.30 | 17.08 | 17.10 | 725,097 | -0.15(-0.85%) |
Jul 27, 2020 | 17.20 | 17.31 | 17.11 | 17.25 | 789,600 | +0.09(+0.51%) |
Jul 24, 2020 | 17.21 | 17.35 | 16.89 | 17.16 | 1,242,147 | -0.27(-1.57%) |
Jul 23, 2020 | 17.61 | 18.03 | 17.36 | 17.44 | 1,134,471 | -0.07(-0.39%) |
Jul 22, 2020 | 17.55 | 17.65 | 17.27 | 17.50 | 1,104,688 | -0.15(-0.83%) |
Jul 21, 2020 | 17.92 | 18.03 | 17.59 | 17.65 | 997,783 | -0.16(-0.88%) |
Jul 20, 2020 | 17.51 | 17.81 | 17.51 | 17.81 | 1,377,981 | +0.26(+1.50%) |
Jul 17, 2020 | 17.35 | 17.62 | 17.10 | 17.54 | 1,065,034 | +0.27(+1.58%) |
Jul 16, 2020 | 17.41 | 17.50 | 17.05 | 17.27 | 935,969 | -0.31(-1.78%) |
Jul 15, 2020 | 17.71 | 17.86 | 17.30 | 17.58 | 1,417,203 | +0.12(+0.67%) |
Jul 14, 2020 | 17.16 | 17.51 | 16.67 | 17.47 | 2,876,056 | +0.22(+1.25%) |
Jul 13, 2020 | 18.37 | 18.47 | 17.15 | 17.25 | 1,482,090 | -1.03(-5.62%) |
Jul 10, 2020 | 18.48 | 18.55 | 18.24 | 18.28 | 1,430,720 | -0.15(-0.80%) |
Jul 09, 2020 | 18.44 | 18.68 | 18.19 | 18.42 | 1,173,772 | +0.11(+0.59%) |
Jul 08, 2020 | 18.17 | 18.67 | 18.13 | 18.32 | 1,977,739 | +0.26(+1.46%) |
Jul 07, 2020 | 17.84 | 18.26 | 17.67 | 18.05 | 2,201,905 | +0.20(+1.09%) |
Jul 06, 2020 | 18.20 | 18.26 | 17.78 | 17.86 | 2,880,623 | -0.30(-1.67%) |
Jul 02, 2020 | 18.30 | 18.49 | 17.98 | 18.16 | 3,222,830 | +0.08(+0.43%) |
Jul 01, 2020 | 17.42 | 18.16 | 17.30 | 18.08 | 4,329,052 | +0.66(+3.82%) |
Jun 30, 2020 | 17.36 | 17.49 | 17.04 | 17.42 | 2,527,839 | +0.10(+0.56%) |
Jun 29, 2020 | 17.43 | 17.44 | 17.07 | 17.32 | 1,434,366 | +0.04(+0.23%) |
Jun 26, 2020 | 18.12 | 18.16 | 17.23 | 17.28 | 3,725,317 | -0.93(-5.10%) |
Jun 25, 2020 | 17.78 | 18.21 | 17.61 | 18.21 | 1,486,743 | +0.42(+2.36%) |
Jun 24, 2020 | 17.94 | 18.17 | 17.56 | 17.79 | 1,068,100 | -0.20(-1.09%) |
Jun 23, 2020 | 18.18 | 18.18 | 17.90 | 17.98 | 1,287,134 | +0.00(+0.00%) |
Jun 22, 2020 | 18.00 | 18.18 | 17.92 | 17.98 | 1,465,774 | +0.09(+0.49%) |
Jun 19, 2020 | 18.07 | 18.07 | 17.45 | 17.90 | 2,463,217 | +0.11(+0.60%) |
Jun 18, 2020 | 17.76 | 18.10 | 17.70 | 17.79 | 1,082,713 | +0.03(+0.16%) |
Jun 17, 2020 | 17.66 | 17.97 | 17.62 | 17.76 | 1,034,305 | +0.18(+1.00%) |
Jun 16, 2020 | 17.49 | 17.65 | 17.21 | 17.58 | 1,025,723 | +0.44(+2.57%) |
Jun 15, 2020 | 16.50 | 17.26 | 16.40 | 17.14 | 3,114,405 | +0.47(+2.81%) |
Jun 12, 2020 | 16.95 | 17.09 | 16.41 | 16.67 | 1,593,407 | -0.02(-0.12%) |
Jun 11, 2020 | 17.12 | 17.29 | 16.67 | 16.69 | 1,394,964 | -0.74(-4.26%) |
Jun 10, 2020 | 17.65 | 18.04 | 17.36 | 17.44 | 1,571,319 | -0.01(-0.06%) |
Jun 09, 2020 | 17.37 | 17.58 | 17.06 | 17.45 | 1,120,084 | +0.16(+0.90%) |
Jun 08, 2020 | 17.35 | 17.40 | 16.69 | 17.29 | 1,762,668 | -0.27(-1.56%) |
Jun 05, 2020 | 17.59 | 17.76 | 17.44 | 17.56 | 1,425,809 | -0.20(-1.10%) |
Jun 04, 2020 | 18.01 | 18.06 | 17.39 | 17.76 | 2,258,613 | -0.31(-1.73%) |
Jun 03, 2020 | 18.18 | 18.24 | 17.86 | 18.07 | 1,429,810 | -0.13(-0.70%) |
Jun 02, 2020 | 18.42 | 18.51 | 18.04 | 18.20 | 3,171,247 | -0.19(-1.01%) |