Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 16.24 | 16.24 | 16.11 | 16.18 | 1,084,007 | -0.17(-1.04%) |
Aug 28, 2020 | 16.26 | 16.37 | 16.26 | 16.35 | 965,360 | +0.28(+1.74%) |
Aug 27, 2020 | 16.14 | 16.14 | 15.98 | 16.07 | 1,431,199 | -0.22(-1.36%) |
Aug 26, 2020 | 16.23 | 16.31 | 16.19 | 16.29 | 664,288 | +0.03(+0.16%) |
Aug 25, 2020 | 16.22 | 16.30 | 16.22 | 16.27 | 1,120,296 | +0.15(+0.95%) |
Aug 24, 2020 | 16.16 | 16.16 | 16.05 | 16.11 | 601,753 | +0.01(+0.05%) |
Aug 21, 2020 | 16.08 | 16.11 | 16.01 | 16.11 | 1,108,115 | -0.10(-0.63%) |
Aug 20, 2020 | 16.01 | 16.22 | 15.98 | 16.21 | 621,016 | +0.05(+0.32%) |
Aug 19, 2020 | 16.32 | 16.32 | 16.14 | 16.16 | 558,032 | -0.14(-0.89%) |
Aug 18, 2020 | 16.37 | 16.38 | 16.23 | 16.30 | 801,619 | -0.13(-0.77%) |
Aug 17, 2020 | 16.38 | 16.43 | 16.36 | 16.43 | 510,871 | -0.08(-0.46%) |
Aug 14, 2020 | 16.44 | 16.51 | 16.44 | 16.50 | 769,014 | +0.15(+0.93%) |
Aug 13, 2020 | 16.51 | 16.55 | 16.33 | 16.35 | 2,987,529 | -0.02(-0.10%) |
Aug 12, 2020 | 16.26 | 16.42 | 16.26 | 16.37 | 1,243,011 | +0.41(+2.55%) |
Aug 11, 2020 | 16.11 | 16.11 | 15.95 | 15.96 | 809,343 | -0.14(-0.84%) |
Aug 10, 2020 | 16.11 | 16.11 | 15.99 | 16.10 | 838,388 | +0.00(+0.00%) |
Aug 07, 2020 | 16.07 | 16.13 | 16.00 | 16.10 | 1,153,226 | -0.16(-0.99%) |
Aug 06, 2020 | 16.19 | 16.27 | 16.17 | 16.26 | 1,279,692 | +0.14(+0.90%) |
Aug 05, 2020 | 16.12 | 16.19 | 16.09 | 16.11 | 914,093 | +0.16(+1.01%) |
Aug 04, 2020 | 15.82 | 15.95 | 15.79 | 15.95 | 681,920 | +0.24(+1.51%) |
Aug 03, 2020 | 15.69 | 15.75 | 15.66 | 15.72 | 989,800 | -0.10(-0.64%) |
Jul 31, 2020 | 15.91 | 15.91 | 15.72 | 15.82 | 1,741,559 | -0.14(-0.85%) |
Jul 30, 2020 | 15.90 | 15.99 | 15.76 | 15.95 | 1,909,535 | -0.22(-1.36%) |
Jul 29, 2020 | 16.19 | 16.20 | 16.10 | 16.17 | 1,002,149 | +0.06(+0.37%) |
Jul 28, 2020 | 16.19 | 16.19 | 16.09 | 16.11 | 815,477 | -0.13(-0.78%) |
Jul 27, 2020 | 16.21 | 16.27 | 16.15 | 16.24 | 1,236,365 | +0.14(+0.84%) |
Jul 24, 2020 | 16.05 | 16.15 | 16.05 | 16.11 | 943,805 | -0.08(-0.47%) |
Jul 23, 2020 | 16.28 | 16.36 | 16.15 | 16.18 | 1,163,601 | -0.04(-0.26%) |
Jul 22, 2020 | 16.26 | 16.28 | 16.17 | 16.22 | 1,464,955 | -0.15(-0.93%) |
Jul 21, 2020 | 16.39 | 16.44 | 16.32 | 16.38 | 1,155,207 | +0.00(+0.00%) |
Jul 20, 2020 | 16.28 | 16.39 | 16.24 | 16.38 | 553,837 | +0.10(+0.63%) |
Jul 17, 2020 | 16.33 | 16.33 | 16.25 | 16.28 | 710,239 | -0.01(-0.05%) |
Jul 16, 2020 | 16.25 | 16.31 | 16.19 | 16.28 | 741,125 | -0.24(-1.44%) |
Jul 15, 2020 | 16.57 | 16.59 | 16.45 | 16.52 | 1,328,936 | +0.19(+1.14%) |
Jul 14, 2020 | 16.13 | 16.37 | 16.13 | 16.33 | 3,354,435 | +0.10(+0.63%) |
Jul 13, 2020 | 16.37 | 16.48 | 16.20 | 16.23 | 1,357,151 | -0.08(-0.52%) |
Jul 10, 2020 | 16.35 | 16.36 | 16.24 | 16.32 | 840,037 | -0.06(-0.36%) |
Jul 09, 2020 | 16.50 | 16.51 | 16.27 | 16.38 | 1,597,606 | -0.21(-1.28%) |
Jul 08, 2020 | 16.43 | 16.59 | 16.40 | 16.59 | 2,411,056 | +0.18(+1.09%) |
Jul 07, 2020 | 16.49 | 16.55 | 16.40 | 16.41 | 731,373 | -0.30(-1.78%) |
Jul 06, 2020 | 16.63 | 16.72 | 16.56 | 16.71 | 1,842,306 | +0.48(+2.93%) |
Jul 02, 2020 | 16.26 | 16.34 | 16.21 | 16.23 | 1,189,268 | +0.20(+1.22%) |
Jul 01, 2020 | 16.01 | 16.07 | 15.94 | 16.04 | 904,907 | +0.10(+0.64%) |
Jun 30, 2020 | 15.90 | 15.99 | 15.87 | 15.94 | 925,780 | +0.09(+0.59%) |
Jun 29, 2020 | 15.77 | 15.84 | 15.70 | 15.84 | 1,406,722 | +0.02(+0.11%) |
Jun 26, 2020 | 16.02 | 16.02 | 15.80 | 15.83 | 1,171,718 | -0.19(-1.17%) |
Jun 25, 2020 | 15.82 | 16.02 | 15.78 | 16.01 | 1,310,024 | +0.05(+0.32%) |
Jun 24, 2020 | 16.16 | 16.19 | 15.94 | 15.96 | 1,131,109 | -0.25(-1.57%) |
Jun 23, 2020 | 16.28 | 16.32 | 16.20 | 16.22 | 951,183 | +0.00(+0.00%) |
Jun 22, 2020 | 16.10 | 16.25 | 16.07 | 16.22 | 835,133 | +0.25(+1.60%) |
Jun 19, 2020 | 16.25 | 16.25 | 15.89 | 15.96 | 1,250,045 | -0.31(-1.93%) |
Jun 18, 2020 | 16.26 | 16.35 | 16.22 | 16.28 | 580,106 | -0.08(-0.47%) |
Jun 17, 2020 | 16.36 | 16.43 | 16.32 | 16.35 | 1,066,855 | +0.07(+0.42%) |
Jun 16, 2020 | 16.57 | 16.57 | 16.17 | 16.28 | 1,505,533 | +0.07(+0.42%) |
Jun 15, 2020 | 16.06 | 16.27 | 15.94 | 16.22 | 1,375,687 | -0.09(-0.53%) |
Jun 12, 2020 | 16.34 | 16.40 | 16.10 | 16.30 | 2,290,115 | +0.18(+1.09%) |
Jun 11, 2020 | 16.51 | 16.54 | 16.12 | 16.13 | 1,443,333 | -1.07(-6.20%) |
Jun 10, 2020 | 17.20 | 17.26 | 17.05 | 17.19 | 1,193,888 | +0.08(+0.49%) |
Jun 09, 2020 | 17.03 | 17.17 | 16.98 | 17.11 | 1,084,090 | -0.13(-0.73%) |
Jun 08, 2020 | 17.15 | 17.25 | 17.06 | 17.23 | 898,341 | +0.22(+1.28%) |
Jun 05, 2020 | 17.00 | 17.07 | 16.95 | 17.02 | 1,184,608 | +0.44(+2.68%) |
Jun 04, 2020 | 16.55 | 16.68 | 16.49 | 16.57 | 1,138,384 | -0.15(-0.90%) |
Jun 03, 2020 | 16.63 | 16.78 | 16.60 | 16.72 | 3,030,464 | +0.67(+4.18%) |
Jun 02, 2020 | 15.99 | 16.12 | 15.96 | 16.05 | 1,469,338 | +0.33(+2.08%) |