Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 18.27 | 18.27 | 18.04 | 18.11 | 8,504 | -0.17(-0.92%) |
Aug 28, 2020 | 18.26 | 18.28 | 18.26 | 18.28 | 121 | +0.07(+0.37%) |
Aug 27, 2020 | 18.21 | 18.21 | 18.21 | 18.21 | 317 | -0.17(-0.93%) |
Aug 26, 2020 | 18.34 | 18.40 | 18.29 | 18.38 | 2,779 | +0.04(+0.19%) |
Aug 25, 2020 | 18.27 | 18.35 | 18.22 | 18.35 | 15,686 | +0.04(+0.23%) |
Aug 24, 2020 | 18.31 | 18.35 | 18.29 | 18.31 | 3,787 | +0.18(+0.99%) |
Aug 21, 2020 | 17.96 | 18.13 | 17.95 | 18.13 | 9,148 | -0.04(-0.21%) |
Aug 20, 2020 | 18.13 | 18.16 | 18.13 | 18.16 | 1,277 | -0.11(-0.58%) |
Aug 19, 2020 | 18.35 | 18.35 | 18.25 | 18.27 | 4,364 | -0.10(-0.56%) |
Aug 18, 2020 | 18.32 | 18.39 | 18.27 | 18.37 | 7,754 | -0.02(-0.13%) |
Aug 17, 2020 | 18.30 | 18.40 | 18.30 | 18.40 | 989 | +0.13(+0.74%) |
Aug 14, 2020 | 18.33 | 18.33 | 18.22 | 18.26 | 5,976 | -0.09(-0.51%) |
Aug 13, 2020 | 18.40 | 18.41 | 18.34 | 18.36 | 2,415 | -0.13(-0.68%) |
Aug 12, 2020 | 18.29 | 18.59 | 18.29 | 18.48 | 10,020 | +0.33(+1.82%) |
Aug 11, 2020 | 18.19 | 18.20 | 18.15 | 18.15 | 2,255 | +0.17(+0.97%) |
Aug 10, 2020 | 17.93 | 17.99 | 17.92 | 17.98 | 1,219 | +0.18(+1.01%) |
Aug 07, 2020 | 17.78 | 17.80 | 17.73 | 17.80 | 17,321 | -0.13(-0.73%) |
Aug 06, 2020 | 17.89 | 17.96 | 17.86 | 17.93 | 2,389 | -0.01(-0.05%) |
Aug 05, 2020 | 18.03 | 18.03 | 17.88 | 17.94 | 1,841 | +0.11(+0.63%) |
Aug 04, 2020 | 17.74 | 17.83 | 17.74 | 17.83 | 1,042 | +0.15(+0.83%) |
Aug 03, 2020 | 17.66 | 17.68 | 17.61 | 17.68 | 2,962 | +0.22(+1.28%) |
Jul 31, 2020 | 17.35 | 17.46 | 17.35 | 17.46 | 3,537 | -0.31(-1.75%) |
Jul 30, 2020 | 17.61 | 17.77 | 17.59 | 17.77 | 4,193 | -0.25(-1.40%) |
Jul 29, 2020 | 17.96 | 18.02 | 17.71 | 18.02 | 8,370 | +0.17(+0.97%) |
Jul 28, 2020 | 17.90 | 17.93 | 17.84 | 17.85 | 2,395 | -0.12(-0.67%) |
Jul 27, 2020 | 17.92 | 17.98 | 17.68 | 17.97 | 6,335 | +0.19(+1.05%) |
Jul 24, 2020 | 17.77 | 17.81 | 17.76 | 17.78 | 1,585 | -0.02(-0.14%) |
Jul 23, 2020 | 17.90 | 17.90 | 17.72 | 17.81 | 5,002 | -0.17(-0.96%) |
Jul 22, 2020 | 18.08 | 18.08 | 17.95 | 17.98 | 1,467 | -0.02(-0.14%) |
Jul 21, 2020 | 18.08 | 18.08 | 18.00 | 18.00 | 4,193 | +0.02(+0.10%) |
Jul 20, 2020 | 17.97 | 17.99 | 17.80 | 17.99 | 1,861 | +0.06(+0.31%) |
Jul 17, 2020 | 17.94 | 17.94 | 17.93 | 17.93 | 1,463 | -0.01(-0.06%) |
Jul 16, 2020 | 17.94 | 17.94 | 17.94 | 17.94 | 231 | -0.06(-0.35%) |
Jul 15, 2020 | 17.99 | 18.08 | 17.95 | 18.00 | 2,188 | +0.13(+0.73%) |
Jul 14, 2020 | 17.66 | 17.87 | 17.66 | 17.87 | 3,503 | +0.27(+1.52%) |
Jul 13, 2020 | 17.85 | 17.85 | 17.54 | 17.60 | 5,958 | -0.12(-0.67%) |
Jul 10, 2020 | 17.66 | 17.72 | 17.54 | 17.72 | 3,781 | +0.10(+0.58%) |
Jul 09, 2020 | 17.77 | 17.77 | 17.50 | 17.62 | 1,723 | -0.24(-1.36%) |
Jul 08, 2020 | 17.79 | 17.86 | 17.54 | 17.86 | 3,456 | +0.24(+1.37%) |
Jul 07, 2020 | 17.86 | 17.86 | 17.62 | 17.62 | 707 | -0.25(-1.42%) |
Jul 06, 2020 | 17.98 | 17.98 | 17.80 | 17.88 | 3,436 | +0.29(+1.67%) |
Jul 02, 2020 | 17.59 | 17.59 | 17.58 | 17.58 | 3,049 | +0.33(+1.90%) |
Jul 01, 2020 | 17.40 | 17.46 | 17.24 | 17.25 | 4,727 | -0.08(-0.46%) |
Jun 30, 2020 | 17.26 | 17.33 | 17.12 | 17.33 | 1,851 | +0.03(+0.19%) |
Jun 29, 2020 | 17.13 | 17.30 | 17.13 | 17.30 | 917 | +0.14(+0.81%) |
Jun 26, 2020 | 17.15 | 17.32 | 17.08 | 17.16 | 12,441 | -0.28(-1.62%) |
Jun 25, 2020 | 17.22 | 17.44 | 17.22 | 17.44 | 2,129 | +0.15(+0.88%) |
Jun 24, 2020 | 17.44 | 17.50 | 17.25 | 17.29 | 2,731 | -0.39(-2.20%) |
Jun 23, 2020 | 17.65 | 17.83 | 17.65 | 17.68 | 964 | +0.09(+0.50%) |
Jun 22, 2020 | 17.52 | 17.59 | 17.52 | 17.59 | 2,092 | +0.14(+0.83%) |
Jun 19, 2020 | 17.42 | 17.46 | 17.34 | 17.45 | 3,714 | -0.03(-0.16%) |
Jun 18, 2020 | 17.56 | 17.56 | 17.48 | 17.48 | 151 | -0.12(-0.67%) |
Jun 17, 2020 | 17.58 | 17.72 | 17.51 | 17.59 | 6,188 | +0.04(+0.21%) |
Jun 16, 2020 | 17.70 | 17.70 | 17.56 | 17.56 | 759 | +0.19(+1.07%) |
Jun 15, 2020 | 17.14 | 17.40 | 17.02 | 17.37 | 2,014 | +0.00(+0.01%) |
Jun 12, 2020 | 17.39 | 17.40 | 17.25 | 17.37 | 2,228 | +0.24(+1.43%) |
Jun 11, 2020 | 17.46 | 17.46 | 17.09 | 17.13 | 4,103 | -1.01(-5.54%) |
Jun 10, 2020 | 18.12 | 18.19 | 18.08 | 18.13 | 4,792 | -0.10(-0.55%) |
Jun 09, 2020 | 18.20 | 18.23 | 18.15 | 18.23 | 1,926 | -0.21(-1.12%) |
Jun 08, 2020 | 18.29 | 18.44 | 18.29 | 18.44 | 1,136 | +0.26(+1.45%) |
Jun 05, 2020 | 18.24 | 18.26 | 18.15 | 18.17 | 8,420 | +0.39(+2.22%) |
Jun 04, 2020 | 17.78 | 17.78 | 17.78 | 17.78 | 292 | -0.11(-0.61%) |
Jun 03, 2020 | 17.64 | 17.89 | 17.64 | 17.89 | 829 | +0.39(+2.25%) |
Jun 02, 2020 | 17.46 | 17.49 | 17.45 | 17.49 | 1,059 | +0.28(+1.64%) |