Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 18.08 | 18.17 | 18.08 | 18.17 | 1,305 | -0.21(-1.15%) |
Aug 28, 2020 | 18.40 | 18.40 | 18.33 | 18.38 | 2,916 | +0.57(+3.23%) |
Aug 27, 2020 | 17.82 | 17.82 | 17.78 | 17.80 | 2,593 | -0.02(-0.10%) |
Aug 26, 2020 | 17.85 | 17.85 | 17.80 | 17.82 | 2,116 | -0.12(-0.64%) |
Aug 25, 2020 | 17.84 | 17.95 | 17.82 | 17.94 | 3,297 | +0.18(+1.01%) |
Aug 24, 2020 | 17.77 | 17.82 | 17.71 | 17.76 | 4,294 | +0.10(+0.55%) |
Aug 21, 2020 | 17.65 | 17.69 | 17.65 | 17.66 | 4,752 | -0.06(-0.35%) |
Aug 20, 2020 | 17.64 | 17.72 | 17.64 | 17.72 | 1,337 | -0.02(-0.09%) |
Aug 19, 2020 | 17.77 | 17.85 | 17.74 | 17.74 | 11,407 | -0.28(-1.54%) |
Aug 18, 2020 | 18.03 | 18.03 | 17.95 | 18.01 | 9,586 | -0.09(-0.47%) |
Aug 17, 2020 | 17.99 | 18.10 | 17.99 | 18.10 | 9,343 | +0.48(+2.73%) |
Aug 14, 2020 | 17.53 | 17.63 | 17.53 | 17.62 | 6,805 | +0.21(+1.18%) |
Aug 13, 2020 | 17.48 | 17.48 | 17.40 | 17.41 | 10,739 | -0.09(-0.54%) |
Aug 12, 2020 | 17.43 | 17.57 | 17.43 | 17.51 | 12,180 | +0.09(+0.53%) |
Aug 11, 2020 | 17.54 | 17.54 | 17.41 | 17.41 | 9,638 | -0.08(-0.49%) |
Aug 10, 2020 | 17.46 | 17.50 | 17.40 | 17.50 | 3,888 | +0.16(+0.90%) |
Aug 07, 2020 | 17.29 | 17.34 | 17.29 | 17.34 | 2,484 | -0.29(-1.67%) |
Aug 06, 2020 | 17.59 | 17.66 | 17.55 | 17.64 | 2,493 | +0.03(+0.17%) |
Aug 05, 2020 | 17.60 | 17.68 | 17.60 | 17.61 | 5,363 | -0.06(-0.34%) |
Aug 04, 2020 | 17.57 | 17.67 | 17.57 | 17.67 | 1,506 | +0.08(+0.45%) |
Aug 03, 2020 | 17.56 | 17.61 | 17.56 | 17.59 | 9,331 | +0.32(+1.85%) |
Jul 31, 2020 | 17.31 | 17.31 | 17.27 | 17.27 | 756 | +0.08(+0.44%) |
Jul 30, 2020 | 17.11 | 17.21 | 17.11 | 17.19 | 5,626 | -0.20(-1.12%) |
Jul 29, 2020 | 17.36 | 17.40 | 17.36 | 17.39 | 1,650 | +0.41(+2.41%) |
Jul 28, 2020 | 16.99 | 17.02 | 16.98 | 16.98 | 1,405 | +0.01(+0.04%) |
Jul 27, 2020 | 16.97 | 16.98 | 16.94 | 16.97 | 5,766 | +0.02(+0.11%) |
Jul 24, 2020 | 16.84 | 16.96 | 16.84 | 16.96 | 3,456 | -0.47(-2.68%) |
Jul 23, 2020 | 17.53 | 17.53 | 17.40 | 17.42 | 10,279 | -0.04(-0.25%) |
Jul 22, 2020 | 17.53 | 17.53 | 17.37 | 17.47 | 7,235 | -0.11(-0.65%) |
Jul 21, 2020 | 17.53 | 17.62 | 17.53 | 17.58 | 1,572 | -0.12(-0.68%) |
Jul 20, 2020 | 17.66 | 17.70 | 17.59 | 17.70 | 3,939 | +0.41(+2.36%) |
Jul 17, 2020 | 17.31 | 17.31 | 17.20 | 17.29 | 4,104 | +0.18(+1.03%) |
Jul 16, 2020 | 17.04 | 17.15 | 17.04 | 17.12 | 8,591 | -0.76(-4.25%) |
Jul 15, 2020 | 17.81 | 17.93 | 17.81 | 17.88 | 2,792 | -0.11(-0.61%) |
Jul 14, 2020 | 17.74 | 18.02 | 17.74 | 17.99 | 3,550 | -0.02(-0.10%) |
Jul 13, 2020 | 18.04 | 18.24 | 18.00 | 18.01 | 27,235 | +0.12(+0.70%) |
Jul 10, 2020 | 17.88 | 17.90 | 17.75 | 17.88 | 24,628 | -0.34(-1.89%) |
Jul 09, 2020 | 18.44 | 18.44 | 18.18 | 18.23 | 22,271 | -0.17(-0.93%) |
Jul 08, 2020 | 18.11 | 18.40 | 18.11 | 18.40 | 7,950 | +0.39(+2.15%) |
Jul 07, 2020 | 17.05 | 18.15 | 17.05 | 18.01 | 22,069 | -0.45(-2.44%) |
Jul 06, 2020 | 18.13 | 18.46 | 18.00 | 18.46 | 37,245 | +2.08(+12.72%) |
Jul 02, 2020 | 16.44 | 16.44 | 16.22 | 16.38 | 18,255 | +0.42(+2.62%) |
Jul 01, 2020 | 15.89 | 15.96 | 15.89 | 15.96 | 1,704 | +0.43(+2.78%) |
Jun 30, 2020 | 15.53 | 15.53 | 15.53 | 15.53 | 133 | +0.08(+0.50%) |
Jun 29, 2020 | 15.43 | 15.45 | 15.42 | 15.45 | 3,243 | +0.07(+0.44%) |
Jun 26, 2020 | 15.40 | 15.40 | 15.38 | 15.38 | 1,296 | -0.01(-0.08%) |
Jun 25, 2020 | 15.39 | 15.40 | 15.36 | 15.40 | 4,649 | +0.00(+0.03%) |
Jun 24, 2020 | 15.47 | 15.47 | 15.39 | 15.39 | 1,550 | -0.07(-0.46%) |
Jun 23, 2020 | 15.64 | 15.64 | 15.46 | 15.46 | 485 | +0.03(+0.17%) |
Jun 22, 2020 | 15.39 | 15.46 | 15.39 | 15.44 | 589 | +0.21(+1.37%) |
Jun 19, 2020 | 15.31 | 15.31 | 15.23 | 15.23 | 1,836 | +0.02(+0.12%) |
Jun 18, 2020 | 15.14 | 15.22 | 15.14 | 15.21 | 1,327 | +0.06(+0.39%) |
Jun 17, 2020 | 15.15 | 15.15 | 15.15 | 15.15 | 319 | +0.11(+0.74%) |
Jun 16, 2020 | 15.19 | 15.19 | 15.04 | 15.04 | 521 | -0.01(-0.04%) |
Jun 15, 2020 | 15.05 | 15.05 | 15.05 | 15.05 | 342 | -0.12(-0.81%) |
Jun 12, 2020 | 15.17 | 15.17 | 15.12 | 15.17 | 648 | +0.20(+1.32%) |
Jun 11, 2020 | 15.01 | 15.01 | 14.97 | 14.97 | 1,334 | -0.43(-2.82%) |
Jun 10, 2020 | 15.33 | 15.40 | 15.33 | 15.40 | 2,048 | +0.06(+0.42%) |
Jun 09, 2020 | 15.23 | 15.36 | 15.23 | 15.34 | 8,264 | -0.07(-0.47%) |
Jun 08, 2020 | 15.32 | 15.41 | 15.32 | 15.41 | 748 | +0.16(+1.02%) |
Jun 05, 2020 | 15.31 | 15.31 | 15.26 | 15.26 | 2,700 | +0.20(+1.33%) |
Jun 04, 2020 | 15.05 | 15.06 | 15.03 | 15.06 | 4,175 | -0.17(-1.11%) |
Jun 03, 2020 | 15.18 | 15.24 | 15.18 | 15.23 | 2,455 | +0.09(+0.61%) |
Jun 02, 2020 | 15.13 | 15.14 | 15.13 | 15.13 | 2,189 | +0.23(+1.55%) |