Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 16.16 | 16.19 | 16.16 | 16.17 | 3,969 | -0.02(-0.12%) |
Aug 28, 2020 | 16.27 | 16.27 | 16.19 | 16.19 | 608 | -0.05(-0.30%) |
Aug 27, 2020 | 16.20 | 16.24 | 16.12 | 16.24 | 9,318 | -0.03(-0.18%) |
Aug 26, 2020 | 16.19 | 16.27 | 16.19 | 16.27 | 599 | +0.09(+0.55%) |
Aug 25, 2020 | 16.02 | 16.18 | 16.02 | 16.18 | 10,586 | +0.07(+0.46%) |
Aug 24, 2020 | 15.99 | 16.10 | 15.98 | 16.10 | 984 | -0.08(-0.47%) |
Aug 21, 2020 | 16.18 | 16.18 | 16.18 | 16.18 | 101 | +0.00(+0.00%) |
Aug 20, 2020 | 16.12 | 16.18 | 16.10 | 16.18 | 1,318 | +0.04(+0.25%) |
Aug 19, 2020 | 16.10 | 16.14 | 16.10 | 16.14 | 1,610 | +0.07(+0.45%) |
Aug 18, 2020 | 16.09 | 16.09 | 16.06 | 16.07 | 8,386 | -0.05(-0.33%) |
Aug 17, 2020 | 16.07 | 16.15 | 16.07 | 16.12 | 5,186 | -0.03(-0.18%) |
Aug 14, 2020 | 16.09 | 16.54 | 16.05 | 16.15 | 15,083 | +0.14(+0.89%) |
Aug 13, 2020 | 16.01 | 16.01 | 16.01 | 16.01 | 5 | +0.00(+0.00%) |
Aug 12, 2020 | 16.01 | 16.01 | 1 | +0.00(+0.00%) | ||
Aug 11, 2020 | 15.99 | 16.01 | 15.97 | 16.01 | 1,320 | +0.03(+0.21%) |
Aug 10, 2020 | 15.99 | 16.00 | 15.92 | 15.97 | 2,853 | +0.05(+0.29%) |
Aug 07, 2020 | 16.01 | 16.01 | 15.87 | 15.93 | 4,586 | +0.00(+0.02%) |
Aug 06, 2020 | 15.98 | 15.98 | 15.88 | 15.93 | 609 | +0.06(+0.37%) |
Aug 05, 2020 | 15.83 | 15.95 | 15.82 | 15.87 | 19,847 | -0.18(-1.10%) |
Aug 04, 2020 | 15.94 | 16.04 | 15.94 | 16.04 | 922 | +0.25(+1.55%) |
Aug 03, 2020 | 16.16 | 16.16 | 15.80 | 15.80 | 2,400 | +0.05(+0.31%) |
Jul 31, 2020 | 16.15 | 16.15 | 15.73 | 15.75 | 2,445 | +0.03(+0.19%) |
Jul 30, 2020 | 15.72 | 15.72 | 15.72 | 15.72 | 447 | -0.01(-0.06%) |
Jul 29, 2020 | 15.75 | 15.76 | 15.67 | 15.73 | 5,861 | -0.03(-0.19%) |
Jul 28, 2020 | 15.78 | 15.78 | 15.64 | 15.76 | 23,022 | -0.13(-0.83%) |
Jul 27, 2020 | 15.89 | 15.89 | 15.89 | 15.89 | 447 | +0.29(+1.86%) |
Jul 24, 2020 | 15.60 | 15.60 | 15.60 | 15.60 | 101 | +0.00(+0.00%) |
Jul 23, 2020 | 15.82 | 15.90 | 15.59 | 15.60 | 29,305 | -0.14(-0.89%) |
Jul 22, 2020 | 15.75 | 15.83 | 15.67 | 15.74 | 12,476 | +0.08(+0.50%) |
Jul 21, 2020 | 15.76 | 15.78 | 15.66 | 15.66 | 9,557 | -0.09(-0.59%) |
Jul 20, 2020 | 15.76 | 15.86 | 15.66 | 15.76 | 2,085 | -0.00(-0.03%) |
Jul 17, 2020 | 15.76 | 15.76 | 15.76 | 15.76 | 102 | +0.04(+0.23%) |
Jul 16, 2020 | 15.73 | 15.73 | 15.73 | 15.73 | 374 | +0.07(+0.46%) |
Jul 15, 2020 | 15.65 | 15.65 | 15.65 | 15.65 | 1,087 | +0.00(+0.00%) |
Jul 14, 2020 | 15.67 | 15.71 | 15.63 | 15.65 | 13,858 | -0.03(-0.19%) |
Jul 13, 2020 | 15.72 | 15.72 | 15.68 | 15.68 | 7,529 | -0.07(-0.43%) |
Jul 10, 2020 | 15.66 | 15.83 | 15.66 | 15.75 | 921 | +0.11(+0.69%) |
Jul 09, 2020 | 15.62 | 15.71 | 15.62 | 15.64 | 1,705 | +0.02(+0.13%) |
Jul 08, 2020 | 15.69 | 15.69 | 15.59 | 15.62 | 2,024 | +0.00(+0.00%) |
Jul 07, 2020 | 15.53 | 15.62 | 15.43 | 15.62 | 5,327 | +0.15(+0.95%) |
Jul 06, 2020 | 15.42 | 15.48 | 15.42 | 15.48 | 2,413 | +0.00(+0.00%) |
Jul 02, 2020 | 15.41 | 15.53 | 15.41 | 15.48 | 7,680 | +0.12(+0.76%) |
Jul 01, 2020 | 15.47 | 15.47 | 15.22 | 15.36 | 12,829 | +0.03(+0.19%) |
Jun 30, 2020 | 15.36 | 15.38 | 15.30 | 15.33 | 2,373 | -0.02(-0.13%) |
Jun 29, 2020 | 15.53 | 15.53 | 15.35 | 15.35 | 393 | +0.12(+0.80%) |
Jun 26, 2020 | 15.31 | 15.32 | 14.92 | 15.23 | 2,252 | -0.08(-0.54%) |
Jun 25, 2020 | 15.14 | 15.32 | 15.14 | 15.31 | 3,533 | -0.02(-0.13%) |
Jun 24, 2020 | 15.16 | 15.33 | 15.14 | 15.33 | 2,339 | -0.05(-0.32%) |
Jun 23, 2020 | 15.32 | 15.53 | 15.28 | 15.38 | 14,027 | +0.12(+0.75%) |
Jun 22, 2020 | 15.26 | 15.26 | 229 | +0.00(+0.00%) | ||
Jun 19, 2020 | 15.14 | 15.26 | 15.06 | 15.26 | 2,881 | +0.20(+1.35%) |
Jun 18, 2020 | 15.02 | 15.06 | 15.02 | 15.06 | 1,538 | -0.39(-2.52%) |
Jun 17, 2020 | 14.92 | 15.50 | 14.92 | 15.45 | 5,936 | +0.44(+2.91%) |
Jun 16, 2020 | 14.97 | 15.11 | 14.94 | 15.01 | 2,041 | +0.10(+0.67%) |
Jun 15, 2020 | 14.90 | 14.91 | 14.90 | 14.91 | 950 | -0.22(-1.43%) |
Jun 12, 2020 | 15.02 | 15.13 | 15.02 | 15.13 | 1,646 | +0.15(+0.97%) |
Jun 11, 2020 | 14.85 | 15.02 | 14.85 | 14.98 | 7,536 | +0.02(+0.13%) |
Jun 10, 2020 | 14.94 | 14.96 | 14.94 | 14.96 | 1,017 | +0.21(+1.45%) |
Jun 09, 2020 | 15.09 | 15.09 | 14.58 | 14.75 | 8,925 | -0.40(-2.63%) |
Jun 08, 2020 | 14.93 | 15.34 | 14.89 | 15.15 | 4,838 | +0.25(+1.70%) |
Jun 05, 2020 | 14.88 | 14.93 | 14.88 | 14.90 | 4,219 | +0.12(+0.85%) |
Jun 04, 2020 | 14.84 | 14.93 | 14.77 | 14.77 | 6,163 | -0.02(-0.12%) |
Jun 03, 2020 | 14.71 | 14.90 | 14.71 | 14.79 | 2,528 | -0.06(-0.39%) |
Jun 02, 2020 | 14.58 | 14.85 | 14.56 | 14.85 | 9,147 | +0.19(+1.26%) |