Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 18.84 | 19.06 | 18.61 | 18.68 | 83,944 | -0.34(-1.76%) |
Aug 28, 2020 | 18.89 | 19.08 | 18.80 | 19.02 | 12,500 | -0.10(-0.52%) |
Aug 27, 2020 | 18.68 | 19.24 | 18.62 | 19.12 | 47,299 | +0.59(+3.18%) |
Aug 26, 2020 | 18.71 | 19.24 | 18.53 | 18.53 | 92,878 | -0.40(-2.14%) |
Aug 25, 2020 | 18.83 | 19.05 | 18.67 | 18.93 | 14,803 | -0.14(-0.75%) |
Aug 24, 2020 | 18.85 | 19.09 | 18.85 | 19.08 | 17,152 | +0.07(+0.36%) |
Aug 21, 2020 | 18.67 | 19.06 | 18.62 | 19.01 | 17,600 | +0.15(+0.80%) |
Aug 20, 2020 | 18.64 | 18.96 | 18.64 | 18.86 | 13,476 | -0.07(-0.38%) |
Aug 19, 2020 | 18.96 | 19.00 | 18.79 | 18.93 | 10,533 | -0.03(-0.16%) |
Aug 18, 2020 | 18.63 | 19.09 | 18.63 | 18.96 | 7,233 | +0.12(+0.66%) |
Aug 17, 2020 | 19.09 | 19.09 | 18.72 | 18.84 | 6,417 | -0.13(-0.71%) |
Aug 14, 2020 | 18.70 | 19.04 | 18.69 | 18.97 | 9,700 | -0.01(-0.03%) |
Aug 13, 2020 | 18.90 | 18.98 | 18.86 | 18.98 | 8,360 | +0.15(+0.77%) |
Aug 12, 2020 | 18.61 | 18.96 | 18.61 | 18.83 | 15,334 | +0.09(+0.49%) |
Aug 11, 2020 | 19.04 | 19.04 | 18.74 | 18.74 | 10,448 | -0.23(-1.22%) |
Aug 10, 2020 | 18.82 | 18.97 | 18.76 | 18.97 | 20,200 | +0.21(+1.12%) |
Aug 07, 2020 | 18.85 | 19.07 | 18.60 | 18.76 | 5,600 | +0.06(+0.32%) |
Aug 06, 2020 | 18.61 | 18.70 | 18.61 | 18.70 | 6,455 | +0.09(+0.48%) |
Aug 05, 2020 | 18.34 | 18.84 | 18.29 | 18.61 | 7,534 | +0.26(+1.42%) |
Aug 04, 2020 | 18.34 | 18.44 | 18.29 | 18.35 | 3,512 | +0.12(+0.66%) |
Aug 03, 2020 | 18.18 | 18.47 | 18.18 | 18.23 | 8,688 | -0.07(-0.38%) |
Jul 31, 2020 | 18.46 | 18.47 | 18.16 | 18.30 | 6,900 | +0.06(+0.33%) |
Jul 30, 2020 | 18.49 | 18.49 | 18.11 | 18.24 | 35,864 | -0.21(-1.13%) |
Jul 29, 2020 | 18.01 | 18.77 | 18.01 | 18.45 | 17,961 | +0.00(+0.03%) |
Jul 28, 2020 | 18.22 | 18.50 | 18.09 | 18.44 | 7,037 | +0.13(+0.70%) |
Jul 27, 2020 | 18.03 | 18.36 | 18.01 | 18.32 | 4,253 | +0.32(+1.75%) |
Jul 24, 2020 | 18.00 | 18.03 | 17.85 | 18.00 | 10,500 | -0.03(-0.17%) |
Jul 23, 2020 | 18.07 | 18.27 | 17.88 | 18.03 | 21,949 | +0.05(+0.28%) |
Jul 22, 2020 | 17.92 | 17.99 | 17.85 | 17.98 | 17,447 | +0.11(+0.59%) |
Jul 21, 2020 | 17.87 | 17.92 | 17.80 | 17.88 | 8,730 | +0.07(+0.36%) |
Jul 20, 2020 | 17.75 | 17.82 | 17.75 | 17.81 | 17,976 | +0.00(+0.02%) |
Jul 17, 2020 | 17.78 | 17.83 | 17.78 | 17.81 | 4,300 | +0.06(+0.32%) |
Jul 16, 2020 | 17.71 | 17.78 | 17.68 | 17.75 | 2,569 | +0.00(+0.02%) |
Jul 15, 2020 | 17.60 | 17.80 | 17.60 | 17.75 | 9,283 | +0.20(+1.15%) |
Jul 14, 2020 | 17.36 | 17.58 | 17.36 | 17.54 | 7,043 | +0.02(+0.14%) |
Jul 13, 2020 | 17.67 | 17.67 | 17.52 | 17.52 | 20,594 | -0.02(-0.11%) |
Jul 10, 2020 | 17.71 | 17.71 | 17.49 | 17.54 | 13,200 | +0.00(+0.03%) |
Jul 09, 2020 | 17.70 | 17.70 | 17.50 | 17.54 | 7,474 | -0.13(-0.76%) |
Jul 08, 2020 | 17.68 | 17.69 | 17.59 | 17.67 | 7,042 | +0.00(+0.00%) |
Jul 07, 2020 | 17.60 | 17.67 | 17.56 | 17.67 | 2,974 | +0.07(+0.40%) |
Jul 06, 2020 | 17.46 | 17.60 | 17.37 | 17.60 | 50,547 | -0.02(-0.14%) |
Jul 02, 2020 | 17.86 | 17.86 | 17.55 | 17.62 | 12,200 | -0.04(-0.20%) |
Jul 01, 2020 | 17.71 | 17.72 | 17.65 | 17.66 | 3,437 | +0.09(+0.54%) |
Jun 30, 2020 | 17.62 | 17.65 | 17.54 | 17.57 | 6,183 | +0.05(+0.28%) |
Jun 29, 2020 | 17.29 | 17.52 | 17.29 | 17.52 | 13,148 | +0.12(+0.69%) |
Jun 26, 2020 | 17.54 | 17.54 | 17.36 | 17.40 | 6,000 | -0.29(-1.62%) |
Jun 25, 2020 | 17.78 | 17.84 | 17.56 | 17.68 | 13,185 | -0.34(-1.87%) |
Jun 24, 2020 | 17.83 | 18.09 | 17.65 | 18.02 | 17,980 | +0.15(+0.82%) |
Jun 23, 2020 | 17.56 | 17.87 | 17.56 | 17.87 | 10,532 | -0.03(-0.15%) |
Jun 22, 2020 | 17.73 | 17.93 | 17.65 | 17.90 | 18,899 | +0.13(+0.73%) |
Jun 19, 2020 | 17.80 | 17.83 | 17.74 | 17.77 | 6,300 | -0.11(-0.63%) |
Jun 18, 2020 | 17.79 | 17.98 | 17.74 | 17.88 | 109,069 | -0.04(-0.21%) |
Jun 17, 2020 | 17.72 | 17.92 | 17.68 | 17.92 | 12,537 | +0.16(+0.90%) |
Jun 16, 2020 | 17.71 | 17.87 | 17.70 | 17.76 | 9,340 | +0.23(+1.28%) |
Jun 15, 2020 | 17.16 | 17.55 | 17.16 | 17.54 | 61,511 | +0.02(+0.14%) |
Jun 12, 2020 | 17.59 | 17.59 | 17.40 | 17.51 | 17,500 | +0.21(+1.24%) |
Jun 11, 2020 | 17.50 | 17.50 | 17.27 | 17.30 | 28,952 | -0.83(-4.58%) |
Jun 10, 2020 | 18.33 | 18.33 | 18.02 | 18.12 | 10,940 | -0.12(-0.64%) |
Jun 09, 2020 | 18.23 | 18.25 | 18.03 | 18.24 | 13,080 | +0.02(+0.09%) |
Jun 08, 2020 | 18.30 | 18.30 | 18.15 | 18.23 | 17,896 | -0.19(-1.03%) |
Jun 05, 2020 | 17.82 | 18.56 | 17.82 | 18.41 | 38,700 | +0.51(+2.83%) |
Jun 04, 2020 | 17.98 | 17.99 | 17.88 | 17.91 | 8,278 | -0.05(-0.29%) |
Jun 03, 2020 | 17.87 | 18.00 | 17.87 | 17.96 | 4,852 | +0.21(+1.15%) |
Jun 02, 2020 | 17.66 | 17.80 | 17.65 | 17.75 | 11,950 | +0.10(+0.59%) |