Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.97 | 18.00 | 17.92 | 17.98 | 10,496 | -0.02(-0.13%) |
Aug 28, 2020 | 17.95 | 18.01 | 17.95 | 18.00 | 19,800 | -0.01(-0.04%) |
Aug 27, 2020 | 18.00 | 18.01 | 17.98 | 18.01 | 17,680 | -0.01(-0.04%) |
Aug 26, 2020 | 17.90 | 18.05 | 17.86 | 18.01 | 29,524 | +0.15(+0.83%) |
Aug 25, 2020 | 17.91 | 17.98 | 17.73 | 17.87 | 35,879 | -0.05(-0.25%) |
Aug 24, 2020 | 18.17 | 18.17 | 17.80 | 17.91 | 45,869 | -0.06(-0.32%) |
Aug 21, 2020 | 17.89 | 18.03 | 17.89 | 17.97 | 37,356 | +0.00(+0.00%) |
Aug 20, 2020 | 17.80 | 18.01 | 17.79 | 17.97 | 21,124 | +0.11(+0.64%) |
Aug 19, 2020 | 17.51 | 17.86 | 17.51 | 17.86 | 29,106 | +0.25(+1.42%) |
Aug 18, 2020 | 17.61 | 17.75 | 17.60 | 17.61 | 44,445 | +0.05(+0.30%) |
Aug 17, 2020 | 17.56 | 17.61 | 17.55 | 17.55 | 20,333 | -0.06(-0.34%) |
Aug 14, 2020 | 17.48 | 17.63 | 17.48 | 17.61 | 23,364 | +0.05(+0.26%) |
Aug 13, 2020 | 17.45 | 17.65 | 17.45 | 17.57 | 26,565 | +0.13(+0.74%) |
Aug 12, 2020 | 17.47 | 17.55 | 17.36 | 17.44 | 17,227 | -0.02(-0.13%) |
Aug 11, 2020 | 17.54 | 17.61 | 17.45 | 17.46 | 34,675 | -0.01(-0.04%) |
Aug 10, 2020 | 17.23 | 17.47 | 17.23 | 17.47 | 46,652 | +0.20(+1.18%) |
Aug 07, 2020 | 17.11 | 17.33 | 17.11 | 17.26 | 26,136 | +0.02(+0.13%) |
Aug 06, 2020 | 17.48 | 17.48 | 17.14 | 17.24 | 33,415 | +0.05(+0.31%) |
Aug 05, 2020 | 17.10 | 17.23 | 17.09 | 17.19 | 47,885 | +0.02(+0.09%) |
Aug 04, 2020 | 17.11 | 17.26 | 17.01 | 17.17 | 34,022 | +0.00(+0.00%) |
Aug 03, 2020 | 17.18 | 17.26 | 17.14 | 17.17 | 35,713 | -0.02(-0.09%) |
Jul 31, 2020 | 17.20 | 17.20 | 17.00 | 17.19 | 73,789 | +0.06(+0.35%) |
Jul 30, 2020 | 17.08 | 17.20 | 17.07 | 17.13 | 39,759 | -0.03(-0.18%) |
Jul 29, 2020 | 17.05 | 17.18 | 16.81 | 17.16 | 25,158 | +0.08(+0.49%) |
Jul 28, 2020 | 17.06 | 17.16 | 17.05 | 17.08 | 13,814 | +0.12(+0.71%) |
Jul 27, 2020 | 16.92 | 17.01 | 16.91 | 16.95 | 31,623 | +0.05(+0.27%) |
Jul 24, 2020 | 16.98 | 16.98 | 16.89 | 16.91 | 45,012 | -0.03(-0.18%) |
Jul 23, 2020 | 17.04 | 17.10 | 16.94 | 16.94 | 43,342 | +0.03(+0.18%) |
Jul 22, 2020 | 17.05 | 17.12 | 16.91 | 16.91 | 21,724 | -0.17(-1.02%) |
Jul 21, 2020 | 17.08 | 17.20 | 17.05 | 17.08 | 23,169 | +0.05(+0.27%) |
Jul 20, 2020 | 16.89 | 17.04 | 16.82 | 17.04 | 23,512 | +0.08(+0.49%) |
Jul 17, 2020 | 16.92 | 16.96 | 16.83 | 16.95 | 18,480 | +0.11(+0.63%) |
Jul 16, 2020 | 16.67 | 16.90 | 16.65 | 16.85 | 64,076 | +0.23(+1.41%) |
Jul 15, 2020 | 16.65 | 16.86 | 16.61 | 16.61 | 34,579 | +0.10(+0.60%) |
Jul 14, 2020 | 16.46 | 16.53 | 16.42 | 16.51 | 14,838 | +0.08(+0.51%) |
Jul 13, 2020 | 16.85 | 16.85 | 16.42 | 16.43 | 43,297 | -0.21(-1.27%) |
Jul 10, 2020 | 16.65 | 16.70 | 16.51 | 16.64 | 32,604 | +0.05(+0.32%) |
Jul 09, 2020 | 16.83 | 16.88 | 16.59 | 16.59 | 16,131 | -0.20(-1.22%) |
Jul 08, 2020 | 16.51 | 16.83 | 16.51 | 16.80 | 22,623 | +0.20(+1.19%) |
Jul 07, 2020 | 16.54 | 16.62 | 16.54 | 16.60 | 19,241 | +0.00(+0.00%) |
Jul 06, 2020 | 16.45 | 16.68 | 16.45 | 16.60 | 27,415 | +0.18(+1.11%) |
Jul 02, 2020 | 16.83 | 16.83 | 16.36 | 16.42 | 61,116 | -0.25(-1.53%) |
Jul 01, 2020 | 16.65 | 16.73 | 16.61 | 16.67 | 41,509 | +0.09(+0.53%) |
Jun 30, 2020 | 17.03 | 17.03 | 16.55 | 16.58 | 79,086 | -0.14(-0.82%) |
Jun 29, 2020 | 16.76 | 16.83 | 16.57 | 16.72 | 46,529 | -0.01(-0.09%) |
Jun 26, 2020 | 16.77 | 16.79 | 16.58 | 16.73 | 29,067 | +0.01(+0.04%) |
Jun 25, 2020 | 16.87 | 16.87 | 16.73 | 16.73 | 18,499 | -0.22(-1.27%) |
Jun 24, 2020 | 16.94 | 16.94 | 16.76 | 16.94 | 16,642 | -0.07(-0.39%) |
Jun 23, 2020 | 16.94 | 17.04 | 16.91 | 17.01 | 20,234 | +0.15(+0.88%) |
Jun 22, 2020 | 16.87 | 16.93 | 16.65 | 16.86 | 31,091 | +0.09(+0.53%) |
Jun 19, 2020 | 16.85 | 16.85 | 16.69 | 16.77 | 108,465 | +0.16(+0.98%) |
Jun 18, 2020 | 16.72 | 16.73 | 16.57 | 16.61 | 21,208 | -0.15(-0.89%) |
Jun 17, 2020 | 16.91 | 16.91 | 16.68 | 16.76 | 20,355 | -0.13(-0.75%) |
Jun 16, 2020 | 16.92 | 17.08 | 16.75 | 16.88 | 26,421 | +0.33(+2.02%) |
Jun 15, 2020 | 16.39 | 16.76 | 16.35 | 16.55 | 33,881 | -0.02(-0.13%) |
Jun 12, 2020 | 17.08 | 17.08 | 16.39 | 16.57 | 42,121 | -0.18(-1.06%) |
Jun 11, 2020 | 17.05 | 17.05 | 16.72 | 16.75 | 208,791 | -0.40(-2.34%) |
Jun 10, 2020 | 16.98 | 17.28 | 16.91 | 17.15 | 50,656 | +0.00(+0.00%) |
Jun 09, 2020 | 17.02 | 17.20 | 16.94 | 17.15 | 132,017 | +0.04(+0.22%) |
Jun 08, 2020 | 17.03 | 17.22 | 16.94 | 17.11 | 73,138 | +0.17(+1.01%) |
Jun 05, 2020 | 17.38 | 17.38 | 16.94 | 16.94 | 189,881 | +0.02(+0.11%) |
Jun 04, 2020 | 16.98 | 17.09 | 16.85 | 16.92 | 75,003 | -0.02(-0.11%) |
Jun 03, 2020 | 17.02 | 17.11 | 16.89 | 16.94 | 54,606 | +0.00(+0.00%) |
Jun 02, 2020 | 17.08 | 17.09 | 16.89 | 16.94 | 23,303 | -0.01(-0.04%) |