Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.54 | 17.57 | 17.47 | 17.55 | 20,477 | +0.02(+0.12%) |
Aug 28, 2020 | 17.47 | 17.60 | 17.47 | 17.53 | 15,576 | +0.05(+0.30%) |
Aug 27, 2020 | 17.46 | 17.54 | 17.44 | 17.47 | 10,313 | +0.00(+0.02%) |
Aug 26, 2020 | 17.50 | 17.50 | 17.45 | 17.47 | 17,544 | -0.02(-0.12%) |
Aug 25, 2020 | 17.37 | 17.49 | 17.37 | 17.49 | 6,231 | +0.05(+0.27%) |
Aug 24, 2020 | 17.42 | 17.47 | 17.39 | 17.44 | 9,787 | +0.02(+0.13%) |
Aug 21, 2020 | 17.37 | 17.42 | 17.35 | 17.42 | 10,306 | +0.06(+0.33%) |
Aug 20, 2020 | 17.43 | 17.44 | 17.34 | 17.36 | 29,230 | -0.04(-0.21%) |
Aug 19, 2020 | 17.35 | 17.45 | 17.33 | 17.40 | 33,733 | +0.02(+0.14%) |
Aug 18, 2020 | 16.61 | 17.44 | 16.61 | 17.38 | 331,630 | -0.02(-0.14%) |
Aug 17, 2020 | 17.30 | 17.40 | 17.25 | 17.40 | 18,705 | +0.12(+0.71%) |
Aug 14, 2020 | 17.34 | 17.40 | 17.28 | 17.28 | 30,312 | -0.14(-0.83%) |
Aug 13, 2020 | 17.45 | 17.45 | 17.34 | 17.42 | 20,690 | +0.00(+0.00%) |
Aug 12, 2020 | 17.39 | 17.49 | 17.39 | 17.42 | 17,840 | +0.00(+0.00%) |
Aug 11, 2020 | 17.43 | 17.46 | 17.38 | 17.42 | 19,578 | +0.03(+0.17%) |
Aug 10, 2020 | 17.44 | 17.44 | 17.34 | 17.39 | 25,343 | +0.10(+0.57%) |
Aug 07, 2020 | 17.35 | 17.42 | 17.29 | 17.29 | 14,186 | -0.08(-0.47%) |
Aug 06, 2020 | 17.35 | 17.44 | 17.35 | 17.38 | 20,546 | +0.04(+0.24%) |
Aug 05, 2020 | 17.30 | 17.37 | 17.30 | 17.34 | 18,911 | +0.13(+0.77%) |
Aug 04, 2020 | 17.37 | 17.42 | 17.17 | 17.20 | 25,276 | +0.02(+0.14%) |
Aug 03, 2020 | 17.34 | 17.34 | 17.17 | 17.18 | 31,234 | -0.04(-0.22%) |
Jul 31, 2020 | 17.32 | 17.32 | 17.22 | 17.22 | 28,736 | -0.03(-0.17%) |
Jul 30, 2020 | 17.29 | 17.32 | 17.21 | 17.25 | 15,240 | -0.03(-0.17%) |
Jul 29, 2020 | 17.15 | 17.32 | 17.15 | 17.27 | 40,235 | +0.02(+0.13%) |
Jul 28, 2020 | 17.10 | 17.25 | 17.10 | 17.25 | 15,246 | +0.04(+0.25%) |
Jul 27, 2020 | 17.23 | 17.25 | 17.16 | 17.21 | 12,073 | -0.01(-0.05%) |
Jul 24, 2020 | 17.11 | 17.24 | 17.11 | 17.22 | 23,745 | +0.03(+0.19%) |
Jul 23, 2020 | 17.20 | 17.23 | 17.09 | 17.18 | 28,451 | +0.04(+0.26%) |
Jul 22, 2020 | 17.07 | 17.15 | 17.07 | 17.14 | 25,287 | +0.06(+0.38%) |
Jul 21, 2020 | 17.08 | 17.25 | 16.98 | 17.07 | 65,442 | +0.03(+0.17%) |
Jul 20, 2020 | 16.85 | 17.06 | 16.85 | 17.04 | 23,437 | +0.11(+0.63%) |
Jul 17, 2020 | 16.91 | 17.01 | 16.83 | 16.94 | 31,904 | +0.06(+0.37%) |
Jul 16, 2020 | 16.79 | 16.97 | 16.79 | 16.88 | 20,020 | +0.07(+0.39%) |
Jul 15, 2020 | 16.74 | 16.89 | 16.74 | 16.81 | 15,371 | +0.03(+0.20%) |
Jul 14, 2020 | 16.76 | 16.83 | 16.69 | 16.78 | 19,312 | +0.01(+0.07%) |
Jul 13, 2020 | 16.68 | 16.91 | 16.68 | 16.76 | 45,453 | +0.07(+0.44%) |
Jul 10, 2020 | 16.76 | 16.79 | 16.62 | 16.69 | 46,883 | +0.05(+0.32%) |
Jul 09, 2020 | 16.94 | 16.94 | 16.64 | 16.64 | 147,859 | -0.16(-0.98%) |
Jul 08, 2020 | 16.78 | 16.84 | 16.69 | 16.80 | 14,107 | +0.01(+0.05%) |
Jul 07, 2020 | 16.69 | 16.86 | 16.69 | 16.79 | 36,071 | +0.02(+0.12%) |
Jul 06, 2020 | 16.78 | 16.88 | 16.65 | 16.77 | 17,819 | +0.02(+0.13%) |
Jul 02, 2020 | 16.57 | 16.82 | 16.56 | 16.75 | 63,687 | +0.14(+0.83%) |
Jul 01, 2020 | 16.59 | 16.61 | 16.52 | 16.61 | 35,530 | +0.08(+0.49%) |
Jun 30, 2020 | 16.52 | 16.54 | 16.43 | 16.53 | 30,964 | +0.08(+0.47%) |
Jun 29, 2020 | 16.65 | 16.65 | 16.46 | 16.46 | 25,478 | -0.08(-0.50%) |
Jun 26, 2020 | 16.62 | 16.75 | 16.46 | 16.54 | 47,126 | -0.19(-1.11%) |
Jun 25, 2020 | 16.63 | 16.77 | 16.61 | 16.72 | 59,216 | +0.05(+0.27%) |
Jun 24, 2020 | 16.74 | 16.76 | 16.66 | 16.68 | 68,081 | -0.21(-1.22%) |
Jun 23, 2020 | 16.91 | 16.91 | 16.81 | 16.88 | 8,342 | +0.00(+0.03%) |
Jun 22, 2020 | 16.76 | 17.01 | 16.75 | 16.88 | 25,258 | +0.01(+0.05%) |
Jun 19, 2020 | 16.85 | 16.93 | 16.84 | 16.87 | 12,842 | -0.07(-0.42%) |
Jun 18, 2020 | 16.96 | 16.96 | 16.84 | 16.94 | 17,001 | -0.15(-0.86%) |
Jun 17, 2020 | 17.06 | 17.11 | 17.01 | 17.09 | 6,034 | +0.05(+0.29%) |
Jun 16, 2020 | 17.01 | 17.14 | 16.83 | 17.04 | 37,536 | +0.09(+0.53%) |
Jun 15, 2020 | 16.54 | 16.95 | 16.54 | 16.95 | 117,464 | +0.29(+1.72%) |
Jun 12, 2020 | 16.64 | 16.72 | 16.62 | 16.66 | 38,159 | +0.07(+0.39%) |
Jun 11, 2020 | 16.76 | 16.86 | 16.60 | 16.60 | 34,416 | -0.38(-2.22%) |
Jun 10, 2020 | 17.19 | 17.19 | 16.93 | 16.97 | 37,028 | -0.10(-0.57%) |
Jun 09, 2020 | 17.11 | 17.12 | 17.04 | 17.07 | 15,723 | -0.07(-0.38%) |
Jun 08, 2020 | 17.10 | 17.21 | 17.10 | 17.14 | 26,025 | +0.14(+0.82%) |
Jun 05, 2020 | 17.22 | 17.22 | 16.92 | 17.00 | 31,677 | +0.06(+0.34%) |
Jun 04, 2020 | 17.01 | 17.01 | 16.79 | 16.94 | 35,892 | -0.04(-0.23%) |
Jun 03, 2020 | 16.78 | 17.02 | 16.78 | 16.98 | 15,974 | +0.22(+1.30%) |
Jun 02, 2020 | 16.85 | 16.85 | 16.65 | 16.76 | 26,831 | +0.04(+0.25%) |