Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 16.03 | 16.12 | 15.89 | 15.92 | 9,325 | -0.30(-1.88%) |
Aug 28, 2020 | 16.27 | 16.32 | 16.19 | 16.22 | 10,812 | -0.15(-0.91%) |
Aug 27, 2020 | 16.42 | 16.42 | 16.34 | 16.37 | 8,883 | -0.14(-0.85%) |
Aug 26, 2020 | 16.55 | 16.62 | 16.42 | 16.51 | 7,219 | +0.09(+0.55%) |
Aug 25, 2020 | 16.59 | 16.62 | 16.41 | 16.42 | 8,364 | +0.16(+1.01%) |
Aug 24, 2020 | 16.39 | 16.43 | 16.26 | 16.26 | 10,031 | +0.00(+0.00%) |
Aug 21, 2020 | 16.30 | 16.31 | 16.22 | 16.26 | 12,999 | +0.00(+0.00%) |
Aug 20, 2020 | 16.45 | 16.45 | 16.26 | 16.26 | 22,987 | -0.63(-3.75%) |
Aug 19, 2020 | 17.29 | 17.31 | 16.89 | 16.89 | 26,437 | -0.68(-3.89%) |
Aug 18, 2020 | 17.74 | 17.82 | 17.57 | 17.57 | 24,842 | -0.48(-2.64%) |
Aug 17, 2020 | 17.90 | 18.11 | 17.86 | 18.05 | 19,588 | +0.21(+1.15%) |
Aug 14, 2020 | 17.85 | 17.85 | 17.68 | 17.85 | 8,382 | -0.01(-0.05%) |
Aug 13, 2020 | 18.03 | 18.03 | 17.56 | 17.85 | 22,999 | -0.22(-1.23%) |
Aug 12, 2020 | 17.98 | 18.20 | 17.94 | 18.08 | 19,078 | +0.67(+3.83%) |
Aug 11, 2020 | 18.11 | 18.11 | 17.29 | 17.41 | 36,936 | -0.89(-4.86%) |
Aug 10, 2020 | 18.25 | 18.46 | 18.09 | 18.30 | 28,386 | +0.41(+2.30%) |
Aug 07, 2020 | 17.82 | 17.90 | 17.73 | 17.89 | 30,493 | -0.10(-0.55%) |
Aug 06, 2020 | 18.14 | 18.17 | 17.85 | 17.99 | 23,904 | -0.26(-1.44%) |
Aug 05, 2020 | 18.19 | 18.28 | 18.19 | 18.25 | 22,594 | +0.25(+1.37%) |
Aug 04, 2020 | 18.11 | 18.11 | 17.98 | 18.00 | 13,110 | -0.04(-0.23%) |
Aug 03, 2020 | 18.01 | 18.11 | 18.01 | 18.04 | 17,179 | +0.11(+0.60%) |
Jul 31, 2020 | 18.03 | 18.03 | 17.71 | 17.94 | 9,597 | -0.07(-0.41%) |
Jul 30, 2020 | 17.62 | 18.03 | 17.62 | 18.01 | 22,738 | +0.43(+2.43%) |
Jul 29, 2020 | 17.54 | 17.62 | 17.34 | 17.58 | 36,430 | +0.66(+3.89%) |
Jul 28, 2020 | 17.57 | 17.57 | 16.92 | 16.92 | 28,125 | -0.79(-4.46%) |
Jul 27, 2020 | 17.62 | 17.71 | 17.50 | 17.71 | 17,762 | +0.30(+1.75%) |
Jul 24, 2020 | 17.62 | 17.62 | 17.36 | 17.41 | 12,027 | -0.14(-0.80%) |
Jul 23, 2020 | 18.03 | 18.03 | 17.55 | 17.55 | 14,260 | -0.51(-2.83%) |
Jul 22, 2020 | 17.98 | 18.07 | 17.91 | 18.06 | 14,171 | +0.29(+1.62%) |
Jul 21, 2020 | 17.78 | 17.82 | 17.63 | 17.77 | 12,611 | +0.17(+0.98%) |
Jul 20, 2020 | 17.38 | 17.60 | 17.33 | 17.60 | 14,577 | +0.31(+1.81%) |
Jul 17, 2020 | 17.63 | 17.63 | 17.29 | 17.29 | 8,261 | -0.41(-2.33%) |
Jul 16, 2020 | 17.69 | 17.80 | 17.47 | 17.70 | 22,473 | -0.07(-0.37%) |
Jul 15, 2020 | 17.71 | 17.92 | 17.66 | 17.76 | 7,537 | -0.06(-0.32%) |
Jul 14, 2020 | 17.74 | 17.90 | 17.63 | 17.82 | 13,099 | +0.00(+0.00%) |
Jul 13, 2020 | 18.14 | 18.31 | 17.78 | 17.82 | 19,420 | -0.34(-1.86%) |
Jul 10, 2020 | 18.05 | 18.29 | 17.99 | 18.16 | 15,671 | -0.02(-0.14%) |
Jul 09, 2020 | 18.20 | 18.26 | 17.98 | 18.18 | 7,160 | -0.11(-0.59%) |
Jul 08, 2020 | 18.46 | 18.52 | 18.17 | 18.29 | 13,584 | -0.15(-0.80%) |
Jul 07, 2020 | 18.73 | 18.73 | 18.44 | 18.44 | 10,828 | -0.23(-1.23%) |
Jul 06, 2020 | 18.40 | 18.73 | 18.40 | 18.67 | 22,134 | +0.75(+4.20%) |
Jul 02, 2020 | 17.73 | 18.17 | 17.69 | 17.92 | 23,325 | +0.37(+2.10%) |
Jul 01, 2020 | 17.68 | 17.71 | 17.27 | 17.55 | 20,239 | -0.10(-0.57%) |
Jun 30, 2020 | 17.50 | 17.71 | 17.46 | 17.65 | 28,763 | +0.18(+1.02%) |
Jun 29, 2020 | 17.50 | 17.50 | 17.32 | 17.47 | 12,308 | +0.20(+1.17%) |
Jun 26, 2020 | 17.32 | 17.32 | 17.07 | 17.27 | 12,458 | -0.00(-0.02%) |
Jun 25, 2020 | 17.27 | 17.36 | 17.18 | 17.27 | 16,409 | -0.01(-0.07%) |
Jun 24, 2020 | 17.35 | 17.41 | 17.18 | 17.28 | 9,907 | -0.32(-1.81%) |
Jun 23, 2020 | 17.60 | 17.69 | 17.53 | 17.60 | 22,621 | -0.04(-0.22%) |
Jun 22, 2020 | 17.67 | 17.79 | 17.59 | 17.64 | 21,097 | -0.19(-1.05%) |
Jun 19, 2020 | 17.74 | 18.06 | 17.74 | 17.83 | 24,788 | +0.12(+0.66%) |
Jun 18, 2020 | 17.32 | 17.74 | 17.30 | 17.71 | 41,391 | +0.44(+2.57%) |
Jun 17, 2020 | 17.29 | 17.44 | 17.22 | 17.27 | 20,278 | +0.02(+0.09%) |
Jun 16, 2020 | 17.62 | 17.67 | 17.25 | 17.25 | 12,363 | -0.06(-0.36%) |
Jun 15, 2020 | 16.79 | 17.44 | 16.79 | 17.32 | 8,904 | +0.33(+1.97%) |
Jun 12, 2020 | 17.20 | 17.20 | 16.82 | 16.98 | 10,917 | +0.21(+1.25%) |
Jun 11, 2020 | 17.16 | 17.16 | 16.74 | 16.77 | 13,610 | -0.28(-1.64%) |
Jun 10, 2020 | 17.35 | 17.35 | 16.88 | 17.05 | 22,181 | +0.23(+1.34%) |
Jun 09, 2020 | 16.95 | 17.00 | 16.74 | 16.83 | 15,372 | -0.25(-1.46%) |
Jun 08, 2020 | 17.35 | 17.46 | 16.94 | 17.07 | 3,528 | -0.24(-1.39%) |
Jun 05, 2020 | 17.65 | 17.65 | 17.01 | 17.32 | 5,009 | +0.76(+4.61%) |
Jun 04, 2020 | 16.87 | 17.00 | 16.55 | 16.55 | 25,998 | -0.74(-4.29%) |
Jun 03, 2020 | 17.07 | 17.30 | 16.50 | 17.30 | 10,506 | -0.18(-1.05%) |
Jun 02, 2020 | 16.58 | 17.50 | 16.58 | 17.48 | 45,166 | +1.21(+7.47%) |