Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 18.04 | 18.12 | 18.04 | 18.10 | 35,147 | +0.03(+0.17%) |
Aug 28, 2020 | 18.12 | 18.12 | 18.06 | 18.07 | 35,700 | -0.02(-0.11%) |
Aug 27, 2020 | 18.05 | 18.14 | 18.05 | 18.09 | 47,518 | +0.03(+0.17%) |
Aug 26, 2020 | 18.05 | 18.09 | 18.05 | 18.06 | 12,097 | -0.02(-0.11%) |
Aug 25, 2020 | 18.10 | 18.11 | 18.08 | 18.08 | 91,874 | -0.03(-0.17%) |
Aug 24, 2020 | 18.08 | 18.12 | 18.08 | 18.11 | 18,453 | +0.03(+0.17%) |
Aug 21, 2020 | 18.08 | 18.10 | 18.08 | 18.08 | 37,200 | -0.01(-0.06%) |
Aug 20, 2020 | 18.09 | 18.10 | 18.07 | 18.09 | 29,079 | +0.02(+0.08%) |
Aug 19, 2020 | 18.08 | 18.09 | 18.06 | 18.07 | 29,330 | +0.00(+0.03%) |
Aug 18, 2020 | 18.08 | 18.09 | 18.07 | 18.07 | 66,068 | -0.02(-0.11%) |
Aug 17, 2020 | 18.05 | 18.09 | 18.05 | 18.09 | 31,647 | +0.01(+0.06%) |
Aug 14, 2020 | 18.05 | 18.11 | 18.05 | 18.08 | 43,800 | +0.00(+0.00%) |
Aug 13, 2020 | 18.10 | 18.11 | 18.05 | 18.08 | 34,973 | -0.03(-0.14%) |
Aug 12, 2020 | 18.12 | 18.12 | 18.08 | 18.11 | 27,668 | +0.02(+0.12%) |
Aug 11, 2020 | 18.10 | 18.14 | 18.08 | 18.08 | 67,069 | -0.01(-0.04%) |
Aug 10, 2020 | 18.12 | 18.12 | 18.08 | 18.09 | 17,100 | +0.00(+0.03%) |
Aug 07, 2020 | 18.12 | 18.12 | 18.05 | 18.09 | 15,400 | +0.03(+0.14%) |
Aug 06, 2020 | 18.05 | 18.08 | 18.02 | 18.06 | 71,993 | +0.01(+0.06%) |
Aug 05, 2020 | 18.05 | 18.06 | 18.01 | 18.05 | 59,355 | -0.01(-0.06%) |
Aug 04, 2020 | 18.05 | 18.06 | 18.02 | 18.06 | 63,888 | +0.04(+0.22%) |
Aug 03, 2020 | 18.04 | 18.08 | 18.01 | 18.02 | 47,563 | -0.08(-0.44%) |
Jul 31, 2020 | 18.07 | 18.10 | 18.05 | 18.10 | 63,000 | +0.03(+0.17%) |
Jul 30, 2020 | 18.06 | 18.07 | 18.03 | 18.07 | 32,811 | +0.01(+0.06%) |
Jul 29, 2020 | 18.06 | 18.06 | 18.02 | 18.06 | 24,229 | +0.00(+0.00%) |
Jul 28, 2020 | 18.05 | 18.07 | 18.04 | 18.06 | 31,028 | +0.02(+0.11%) |
Jul 27, 2020 | 18.05 | 18.06 | 18.01 | 18.04 | 33,039 | +0.02(+0.11%) |
Jul 24, 2020 | 18.02 | 18.05 | 18.02 | 18.02 | 16,300 | -0.03(-0.14%) |
Jul 23, 2020 | 18.04 | 18.05 | 18.00 | 18.05 | 22,002 | +0.02(+0.11%) |
Jul 22, 2020 | 18.05 | 18.05 | 18.01 | 18.02 | 32,863 | +0.00(+0.03%) |
Jul 21, 2020 | 18.01 | 18.04 | 18.01 | 18.02 | 59,020 | +0.01(+0.06%) |
Jul 20, 2020 | 18.00 | 18.03 | 17.95 | 18.01 | 53,879 | -0.01(-0.06%) |
Jul 17, 2020 | 17.96 | 18.03 | 17.95 | 18.02 | 48,300 | +0.03(+0.17%) |
Jul 16, 2020 | 17.99 | 17.99 | 17.95 | 17.99 | 21,587 | +0.00(+0.00%) |
Jul 15, 2020 | 17.97 | 18.02 | 17.94 | 17.99 | 94,142 | +0.04(+0.22%) |
Jul 14, 2020 | 17.90 | 17.95 | 17.86 | 17.95 | 21,628 | +0.05(+0.28%) |
Jul 13, 2020 | 17.96 | 17.96 | 17.90 | 17.90 | 24,706 | -0.04(-0.22%) |
Jul 10, 2020 | 17.95 | 17.95 | 17.90 | 17.94 | 37,200 | +0.01(+0.06%) |
Jul 09, 2020 | 17.90 | 17.94 | 17.89 | 17.93 | 23,202 | +0.03(+0.17%) |
Jul 08, 2020 | 17.94 | 17.94 | 17.89 | 17.90 | 12,259 | +0.01(+0.06%) |
Jul 07, 2020 | 17.85 | 17.94 | 17.85 | 17.89 | 42,452 | +0.06(+0.34%) |
Jul 06, 2020 | 17.93 | 17.93 | 17.81 | 17.83 | 62,897 | -0.08(-0.45%) |
Jul 02, 2020 | 17.92 | 18.01 | 17.78 | 17.91 | 189,300 | -0.08(-0.44%) |
Jul 01, 2020 | 17.91 | 18.00 | 17.91 | 17.99 | 30,098 | -0.02(-0.11%) |
Jun 30, 2020 | 18.00 | 18.02 | 17.97 | 18.01 | 36,844 | +0.00(+0.00%) |
Jun 29, 2020 | 18.01 | 18.02 | 17.90 | 18.01 | 72,618 | +0.02(+0.11%) |
Jun 26, 2020 | 17.98 | 18.01 | 17.97 | 17.99 | 23,900 | +0.02(+0.11%) |
Jun 25, 2020 | 17.93 | 17.98 | 17.93 | 17.97 | 29,490 | -0.01(-0.06%) |
Jun 24, 2020 | 17.93 | 18.01 | 17.93 | 17.98 | 41,852 | -0.03(-0.17%) |
Jun 23, 2020 | 17.92 | 18.01 | 17.92 | 18.01 | 63,891 | +0.09(+0.50%) |
Jun 22, 2020 | 17.93 | 18.00 | 17.90 | 17.92 | 127,821 | -0.08(-0.44%) |
Jun 19, 2020 | 17.95 | 18.00 | 17.95 | 18.00 | 37,700 | +0.01(+0.06%) |
Jun 18, 2020 | 18.00 | 18.03 | 17.95 | 17.99 | 48,372 | -0.02(-0.11%) |
Jun 17, 2020 | 17.93 | 18.01 | 17.91 | 18.01 | 128,945 | +0.06(+0.33%) |
Jun 16, 2020 | 17.98 | 18.01 | 17.95 | 17.95 | 61,849 | +0.00(+0.00%) |
Jun 15, 2020 | 17.99 | 18.00 | 17.95 | 17.95 | 21,439 | +0.02(+0.11%) |
Jun 12, 2020 | 17.98 | 17.98 | 17.93 | 17.93 | 18,700 | -0.03(-0.17%) |
Jun 11, 2020 | 18.00 | 18.00 | 17.94 | 17.96 | 50,633 | -0.03(-0.17%) |
Jun 10, 2020 | 17.99 | 18.00 | 17.96 | 17.99 | 22,111 | +0.03(+0.17%) |
Jun 09, 2020 | 17.94 | 17.97 | 17.92 | 17.96 | 38,337 | +0.05(+0.28%) |
Jun 08, 2020 | 17.88 | 17.95 | 17.88 | 17.91 | 28,046 | -0.00(-0.03%) |
Jun 05, 2020 | 17.95 | 17.95 | 17.90 | 17.91 | 36,400 | -0.04(-0.19%) |
Jun 04, 2020 | 17.97 | 17.97 | 17.90 | 17.95 | 9,882 | +0.04(+0.23%) |
Jun 03, 2020 | 17.94 | 17.97 | 17.87 | 17.91 | 137,804 | +0.03(+0.16%) |
Jun 02, 2020 | 17.96 | 17.96 | 17.88 | 17.88 | 9,914 | +0.01(+0.06%) |