Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 19.58 | 19.58 | 19.58 | 19.58 | 83 | +0.10(+0.49%) |
Aug 28, 2020 | 19.50 | 19.50 | 19.49 | 19.49 | 1,209 | +0.06(+0.32%) |
Aug 27, 2020 | 19.52 | 19.52 | 19.28 | 19.42 | 1,821 | +0.15(+0.79%) |
Aug 26, 2020 | 19.30 | 19.35 | 19.27 | 19.27 | 1,228 | +0.06(+0.32%) |
Aug 25, 2020 | 19.25 | 19.25 | 19.21 | 19.21 | 614 | +0.11(+0.57%) |
Aug 24, 2020 | 19.17 | 19.17 | 19.10 | 19.10 | 594 | +0.00(+0.02%) |
Aug 21, 2020 | 19.07 | 19.10 | 19.03 | 19.10 | 3,386 | -0.09(-0.45%) |
Aug 20, 2020 | 19.17 | 19.21 | 19.17 | 19.18 | 766 | -0.07(-0.39%) |
Aug 19, 2020 | 19.41 | 19.41 | 19.20 | 19.26 | 1,613 | -0.07(-0.34%) |
Aug 18, 2020 | 19.27 | 19.33 | 19.15 | 19.33 | 2,544 | +0.14(+0.71%) |
Aug 17, 2020 | 19.13 | 19.19 | 19.13 | 19.19 | 2,180 | +0.30(+1.58%) |
Aug 14, 2020 | 18.89 | 18.89 | 18.89 | 18.89 | 120 | -0.01(-0.07%) |
Aug 13, 2020 | 18.80 | 18.90 | 18.76 | 18.90 | 5,311 | +0.19(+1.01%) |
Aug 12, 2020 | 18.79 | 18.79 | 18.71 | 18.71 | 278 | +0.11(+0.56%) |
Aug 11, 2020 | 18.63 | 18.63 | 18.61 | 18.61 | 1,379 | -0.35(-1.85%) |
Aug 10, 2020 | 19.10 | 19.10 | 18.96 | 18.96 | 846 | +0.14(+0.72%) |
Aug 07, 2020 | 18.80 | 18.89 | 18.80 | 18.82 | 1,934 | -0.28(-1.45%) |
Aug 06, 2020 | 19.08 | 19.10 | 19.07 | 19.10 | 3,468 | +0.15(+0.78%) |
Aug 05, 2020 | 19.11 | 19.11 | 18.95 | 18.95 | 1,364 | +0.15(+0.77%) |
Aug 04, 2020 | 18.81 | 18.81 | 18.81 | 18.81 | 48 | +0.10(+0.51%) |
Aug 03, 2020 | 18.67 | 18.71 | 18.67 | 18.71 | 783 | +0.21(+1.15%) |
Jul 31, 2020 | 18.51 | 18.51 | 18.50 | 18.50 | 846 | +0.03(+0.19%) |
Jul 30, 2020 | 18.45 | 18.47 | 18.32 | 18.47 | 1,247 | -0.08(-0.43%) |
Jul 29, 2020 | 18.58 | 18.58 | 18.55 | 18.55 | 499 | +0.09(+0.50%) |
Jul 28, 2020 | 18.45 | 18.45 | 18.45 | 18.45 | 8 | +0.02(+0.13%) |
Jul 27, 2020 | 18.43 | 18.43 | 18.43 | 18.43 | 118 | +0.21(+1.14%) |
Jul 24, 2020 | 18.23 | 18.23 | 18.19 | 18.22 | 604 | +0.03(+0.16%) |
Jul 23, 2020 | 18.22 | 18.22 | 18.19 | 18.19 | 648 | -0.02(-0.14%) |
Jul 22, 2020 | 18.13 | 18.22 | 18.06 | 18.22 | 2,768 | +0.16(+0.86%) |
Jul 21, 2020 | 18.06 | 18.06 | 18.06 | 18.06 | 85 | +0.23(+1.31%) |
Jul 20, 2020 | 17.78 | 17.83 | 17.78 | 17.83 | 553 | +0.00(+0.00%) |
Jul 17, 2020 | 17.83 | 17.83 | 17.83 | 17.83 | 241 | +0.02(+0.14%) |
Jul 16, 2020 | 17.83 | 17.84 | 17.80 | 17.80 | 2,703 | -0.03(-0.16%) |
Jul 15, 2020 | 17.79 | 17.83 | 17.79 | 17.83 | 1,401 | +0.04(+0.22%) |
Jul 14, 2020 | 17.80 | 17.80 | 17.79 | 17.79 | 981 | +0.07(+0.41%) |
Jul 13, 2020 | 17.72 | 17.88 | 17.70 | 17.72 | 3,594 | -0.09(-0.51%) |
Jul 10, 2020 | 17.83 | 17.83 | 17.81 | 17.81 | 241 | +0.07(+0.42%) |
Jul 09, 2020 | 17.74 | 17.74 | 17.74 | 17.74 | 43 | -0.07(-0.42%) |
Jul 08, 2020 | 17.81 | 17.81 | 17.81 | 17.81 | 257 | +0.12(+0.70%) |
Jul 07, 2020 | 17.74 | 17.74 | 17.69 | 17.69 | 1,055 | +0.02(+0.09%) |
Jul 06, 2020 | 17.61 | 17.67 | 17.60 | 17.67 | 15,747 | +0.21(+1.18%) |
Jul 02, 2020 | 17.42 | 17.47 | 17.42 | 17.47 | 241 | +0.03(+0.20%) |
Jul 01, 2020 | 17.43 | 17.43 | 17.43 | 17.43 | 272 | +0.09(+0.50%) |
Jun 30, 2020 | 17.29 | 17.34 | 17.29 | 17.34 | 297 | +0.23(+1.35%) |
Jun 29, 2020 | 16.94 | 17.18 | 16.94 | 17.11 | 732 | +0.22(+1.32%) |
Jun 26, 2020 | 16.90 | 16.94 | 16.89 | 16.89 | 967 | -0.11(-0.63%) |
Jun 25, 2020 | 17.00 | 17.00 | 17.00 | 17.00 | 56 | +0.04(+0.21%) |
Jun 24, 2020 | 17.20 | 17.20 | 16.96 | 16.96 | 1,787 | -0.22(-1.29%) |
Jun 23, 2020 | 17.22 | 17.28 | 17.18 | 17.18 | 1,501 | -0.02(-0.10%) |
Jun 22, 2020 | 17.20 | 17.20 | 17.20 | 17.20 | 25 | +0.05(+0.29%) |
Jun 19, 2020 | 17.13 | 17.15 | 17.10 | 17.15 | 725 | +0.10(+0.56%) |
Jun 18, 2020 | 17.05 | 17.06 | 17.05 | 17.06 | 122 | -0.01(-0.05%) |
Jun 17, 2020 | 17.11 | 17.11 | 17.05 | 17.06 | 593 | +0.02(+0.13%) |
Jun 16, 2020 | 17.06 | 17.06 | 17.03 | 17.04 | 377 | +0.04(+0.26%) |
Jun 15, 2020 | 16.95 | 17.00 | 16.68 | 17.00 | 2,260 | -0.02(-0.10%) |
Jun 12, 2020 | 17.01 | 17.01 | 17.01 | 17.01 | 120 | +0.04(+0.24%) |
Jun 11, 2020 | 16.98 | 16.98 | 16.97 | 16.97 | 169 | -0.36(-2.08%) |
Jun 10, 2020 | 17.33 | 17.33 | 17.33 | 17.33 | 148 | +0.32(+1.89%) |
Jun 09, 2020 | 17.14 | 17.14 | 17.01 | 17.01 | 129 | -0.10(-0.57%) |
Jun 08, 2020 | 17.11 | 17.11 | 17.11 | 17.11 | 1,355 | -0.01(-0.04%) |
Jun 05, 2020 | 17.15 | 17.15 | 17.12 | 17.12 | 120 | +0.11(+0.63%) |
Jun 04, 2020 | 17.01 | 17.01 | 17.01 | 17.01 | 140 | +0.09(+0.55%) |
Jun 03, 2020 | 16.95 | 16.95 | 16.92 | 16.92 | 429 | -0.04(-0.22%) |
Jun 02, 2020 | 16.94 | 16.95 | 16.94 | 16.95 | 221 | +0.08(+0.47%) |