Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 18.04 | 18.04 | 17.88 | 17.88 | 28,142 | -0.15(-0.81%) |
Aug 28, 2020 | 17.94 | 18.04 | 17.91 | 18.03 | 12,321 | +0.10(+0.57%) |
Aug 27, 2020 | 17.98 | 18.01 | 17.90 | 17.93 | 12,385 | -0.01(-0.04%) |
Aug 26, 2020 | 17.93 | 17.99 | 17.93 | 17.93 | 25,631 | -0.01(-0.04%) |
Aug 25, 2020 | 17.91 | 18.02 | 17.91 | 17.94 | 22,466 | -0.05(-0.29%) |
Aug 24, 2020 | 18.06 | 18.06 | 17.98 | 17.99 | 20,633 | -0.07(-0.40%) |
Aug 21, 2020 | 18.05 | 18.08 | 18.01 | 18.06 | 40,659 | +0.01(+0.08%) |
Aug 20, 2020 | 18.01 | 18.08 | 17.90 | 18.05 | 17,128 | +0.07(+0.41%) |
Aug 19, 2020 | 17.89 | 17.99 | 17.78 | 17.98 | 24,721 | +0.13(+0.74%) |
Aug 18, 2020 | 17.84 | 17.93 | 17.79 | 17.85 | 51,735 | +0.04(+0.20%) |
Aug 17, 2020 | 17.70 | 17.90 | 17.66 | 17.81 | 31,100 | +0.12(+0.70%) |
Aug 14, 2020 | 17.68 | 17.71 | 17.61 | 17.68 | 26,558 | +0.00(+0.02%) |
Aug 13, 2020 | 17.75 | 17.84 | 17.62 | 17.68 | 34,950 | -0.04(-0.23%) |
Aug 12, 2020 | 17.74 | 17.75 | 17.66 | 17.72 | 41,091 | +0.07(+0.37%) |
Aug 11, 2020 | 17.73 | 17.82 | 17.56 | 17.66 | 172,143 | -0.04(-0.25%) |
Aug 10, 2020 | 17.60 | 17.74 | 17.52 | 17.70 | 76,694 | +0.23(+1.30%) |
Aug 07, 2020 | 17.47 | 17.49 | 17.36 | 17.47 | 21,904 | +0.07(+0.38%) |
Aug 06, 2020 | 17.28 | 17.46 | 17.28 | 17.41 | 25,922 | -0.02(-0.13%) |
Aug 05, 2020 | 17.35 | 17.47 | 17.31 | 17.43 | 86,097 | +0.16(+0.93%) |
Aug 04, 2020 | 17.33 | 17.42 | 17.27 | 17.27 | 17,446 | -0.03(-0.17%) |
Aug 03, 2020 | 17.24 | 17.41 | 17.24 | 17.30 | 31,432 | +0.11(+0.64%) |
Jul 31, 2020 | 17.17 | 17.42 | 17.17 | 17.19 | 49,010 | -0.04(-0.25%) |
Jul 30, 2020 | 17.09 | 17.31 | 17.09 | 17.23 | 40,299 | +0.03(+0.17%) |
Jul 29, 2020 | 17.41 | 17.41 | 17.19 | 17.20 | 36,627 | +0.08(+0.47%) |
Jul 28, 2020 | 17.21 | 17.26 | 17.12 | 17.12 | 32,274 | -0.07(-0.38%) |
Jul 27, 2020 | 17.13 | 17.19 | 16.92 | 17.19 | 38,667 | +0.17(+0.99%) |
Jul 24, 2020 | 17.09 | 17.09 | 16.91 | 17.02 | 39,701 | +0.01(+0.09%) |
Jul 23, 2020 | 16.91 | 17.01 | 16.91 | 17.01 | 33,417 | +0.11(+0.65%) |
Jul 22, 2020 | 16.76 | 17.00 | 16.75 | 16.90 | 39,164 | +0.12(+0.74%) |
Jul 21, 2020 | 16.73 | 16.98 | 16.73 | 16.77 | 74,019 | +0.07(+0.44%) |
Jul 20, 2020 | 16.64 | 16.74 | 16.58 | 16.70 | 100,925 | +0.04(+0.26%) |
Jul 17, 2020 | 16.66 | 16.77 | 16.59 | 16.65 | 27,243 | +0.00(+0.00%) |
Jul 16, 2020 | 16.59 | 16.76 | 16.57 | 16.65 | 53,184 | +0.07(+0.44%) |
Jul 15, 2020 | 16.64 | 16.76 | 16.58 | 16.58 | 64,751 | +0.00(+0.00%) |
Jul 14, 2020 | 16.44 | 16.59 | 16.38 | 16.58 | 74,128 | +0.09(+0.53%) |
Jul 13, 2020 | 16.60 | 16.75 | 16.47 | 16.49 | 56,386 | -0.14(-0.83%) |
Jul 10, 2020 | 16.54 | 16.71 | 16.37 | 16.63 | 69,408 | +0.09(+0.57%) |
Jul 09, 2020 | 16.66 | 16.72 | 16.48 | 16.54 | 33,940 | -0.24(-1.44%) |
Jul 08, 2020 | 16.59 | 16.80 | 16.49 | 16.78 | 42,699 | +0.23(+1.41%) |
Jul 07, 2020 | 16.41 | 16.59 | 16.41 | 16.54 | 56,296 | +0.06(+0.35%) |
Jul 06, 2020 | 16.67 | 16.68 | 16.44 | 16.49 | 42,107 | +0.06(+0.36%) |
Jul 02, 2020 | 16.78 | 16.85 | 16.36 | 16.43 | 104,180 | -0.26(-1.55%) |
Jul 01, 2020 | 16.60 | 16.74 | 16.55 | 16.69 | 166,088 | +0.11(+0.68%) |
Jun 30, 2020 | 16.71 | 16.80 | 16.56 | 16.57 | 240,418 | +0.06(+0.39%) |
Jun 29, 2020 | 16.45 | 16.56 | 16.22 | 16.51 | 146,383 | +0.08(+0.48%) |
Jun 26, 2020 | 16.47 | 16.51 | 16.28 | 16.43 | 109,128 | +0.00(+0.00%) |
Jun 25, 2020 | 16.52 | 16.53 | 16.42 | 16.43 | 48,140 | -0.18(-1.08%) |
Jun 24, 2020 | 16.66 | 16.70 | 16.48 | 16.61 | 154,587 | -0.05(-0.30%) |
Jun 23, 2020 | 16.74 | 16.74 | 16.51 | 16.66 | 76,868 | +0.16(+0.98%) |
Jun 22, 2020 | 16.39 | 16.51 | 16.31 | 16.50 | 60,233 | +0.07(+0.41%) |
Jun 19, 2020 | 16.40 | 16.43 | 16.30 | 16.43 | 324,314 | +0.22(+1.37%) |
Jun 18, 2020 | 16.45 | 16.52 | 16.20 | 16.21 | 135,112 | -0.24(-1.48%) |
Jun 17, 2020 | 16.59 | 16.84 | 16.43 | 16.45 | 89,377 | -0.14(-0.82%) |
Jun 16, 2020 | 17.10 | 17.10 | 16.56 | 16.59 | 65,108 | -0.04(-0.22%) |
Jun 15, 2020 | 16.50 | 16.63 | 16.23 | 16.62 | 74,057 | +0.06(+0.35%) |
Jun 12, 2020 | 17.12 | 17.12 | 16.38 | 16.57 | 63,076 | -0.20(-1.20%) |
Jun 11, 2020 | 17.02 | 17.03 | 16.62 | 16.77 | 77,204 | -0.49(-2.86%) |
Jun 10, 2020 | 17.16 | 17.27 | 16.98 | 17.26 | 112,411 | +0.08(+0.46%) |
Jun 09, 2020 | 17.04 | 17.18 | 16.95 | 17.18 | 52,625 | +0.01(+0.08%) |
Jun 08, 2020 | 17.00 | 17.20 | 17.00 | 17.17 | 75,609 | +0.18(+1.05%) |
Jun 05, 2020 | 16.85 | 17.01 | 16.76 | 16.99 | 116,942 | +0.29(+1.76%) |
Jun 04, 2020 | 16.61 | 16.80 | 16.61 | 16.70 | 56,700 | +0.03(+0.15%) |
Jun 03, 2020 | 16.73 | 16.79 | 16.62 | 16.67 | 135,977 | +0.08(+0.50%) |
Jun 02, 2020 | 16.65 | 16.66 | 16.58 | 16.59 | 29,799 | -0.06(-0.39%) |