Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 16.68 | 16.69 | 16.50 | 16.56 | 983,178 | -0.17(-1.00%) |
Aug 28, 2020 | 16.65 | 16.73 | 16.47 | 16.73 | 823,091 | +0.10(+0.60%) |
Aug 27, 2020 | 16.40 | 16.66 | 16.36 | 16.63 | 1,032,340 | +0.28(+1.69%) |
Aug 26, 2020 | 16.50 | 16.50 | 16.27 | 16.36 | 817,998 | -0.18(-1.07%) |
Aug 25, 2020 | 16.51 | 16.56 | 16.37 | 16.53 | 1,107,651 | +0.05(+0.30%) |
Aug 24, 2020 | 16.41 | 16.50 | 16.18 | 16.48 | 991,876 | +0.11(+0.69%) |
Aug 21, 2020 | 16.38 | 16.45 | 16.18 | 16.37 | 1,274,685 | +0.00(+0.03%) |
Aug 20, 2020 | 16.10 | 16.46 | 16.06 | 16.37 | 1,133,383 | +0.17(+1.03%) |
Aug 19, 2020 | 16.51 | 16.53 | 16.17 | 16.20 | 1,153,932 | -0.30(-1.84%) |
Aug 18, 2020 | 16.56 | 16.58 | 16.41 | 16.50 | 968,059 | -0.10(-0.63%) |
Aug 17, 2020 | 16.45 | 16.60 | 16.39 | 16.60 | 2,024,586 | +0.15(+0.93%) |
Aug 14, 2020 | 16.40 | 16.60 | 16.38 | 16.45 | 882,832 | +0.03(+0.17%) |
Aug 13, 2020 | 16.58 | 16.73 | 16.41 | 16.42 | 1,309,762 | -0.22(-1.33%) |
Aug 12, 2020 | 16.59 | 16.67 | 16.53 | 16.65 | 1,063,779 | +0.17(+1.04%) |
Aug 11, 2020 | 16.88 | 16.93 | 16.42 | 16.47 | 1,215,071 | -0.27(-1.62%) |
Aug 10, 2020 | 16.74 | 16.85 | 16.67 | 16.74 | 1,145,469 | +0.02(+0.14%) |
Aug 07, 2020 | 16.44 | 16.72 | 16.40 | 16.72 | 852,076 | +0.23(+1.40%) |
Aug 06, 2020 | 16.39 | 16.54 | 16.36 | 16.49 | 1,586,157 | +0.04(+0.25%) |
Aug 05, 2020 | 16.61 | 16.66 | 16.38 | 16.45 | 1,157,038 | -0.09(-0.52%) |
Aug 04, 2020 | 16.27 | 16.59 | 16.23 | 16.54 | 1,267,680 | +0.25(+1.53%) |
Aug 03, 2020 | 16.53 | 16.53 | 16.21 | 16.29 | 1,090,441 | -0.24(-1.42%) |
Jul 31, 2020 | 16.55 | 16.55 | 16.26 | 16.52 | 1,446,384 | -0.03(-0.16%) |
Jul 30, 2020 | 16.40 | 16.56 | 16.32 | 16.55 | 1,496,099 | -0.09(-0.54%) |
Jul 29, 2020 | 16.41 | 16.65 | 16.38 | 16.64 | 2,350,074 | +0.31(+1.88%) |
Jul 28, 2020 | 15.96 | 16.41 | 15.96 | 16.33 | 1,712,988 | +0.33(+2.03%) |
Jul 27, 2020 | 15.85 | 16.01 | 15.64 | 16.01 | 1,455,971 | +0.18(+1.11%) |
Jul 24, 2020 | 15.94 | 15.99 | 15.82 | 15.83 | 1,621,180 | -0.13(-0.82%) |
Jul 23, 2020 | 15.99 | 16.09 | 15.77 | 15.96 | 2,013,671 | -0.08(-0.48%) |
Jul 22, 2020 | 15.72 | 16.05 | 15.66 | 16.04 | 1,519,489 | +0.25(+1.60%) |
Jul 21, 2020 | 15.88 | 15.95 | 15.74 | 15.79 | 1,702,870 | +0.04(+0.26%) |
Jul 20, 2020 | 15.92 | 16.01 | 15.69 | 15.75 | 1,629,998 | -0.20(-1.25%) |
Jul 17, 2020 | 15.78 | 16.01 | 15.70 | 15.95 | 1,820,537 | +0.20(+1.26%) |
Jul 16, 2020 | 15.86 | 15.91 | 15.69 | 15.75 | 1,577,933 | -0.20(-1.25%) |
Jul 15, 2020 | 16.00 | 16.09 | 15.83 | 15.95 | 1,906,696 | +0.16(+1.00%) |
Jul 14, 2020 | 15.73 | 15.85 | 15.62 | 15.79 | 2,069,604 | +0.12(+0.78%) |
Jul 13, 2020 | 15.90 | 15.99 | 15.64 | 15.66 | 2,695,253 | -0.17(-1.08%) |
Jul 10, 2020 | 15.76 | 15.91 | 15.73 | 15.84 | 2,222,568 | +0.06(+0.40%) |
Jul 09, 2020 | 15.81 | 15.86 | 15.54 | 15.77 | 1,611,861 | -0.09(-0.57%) |
Jul 08, 2020 | 15.93 | 15.99 | 15.74 | 15.86 | 1,967,644 | -0.05(-0.28%) |
Jul 07, 2020 | 16.05 | 16.10 | 15.89 | 15.91 | 1,699,713 | -0.33(-2.00%) |
Jul 06, 2020 | 16.53 | 16.56 | 16.20 | 16.23 | 1,940,206 | +0.01(+0.06%) |
Jul 02, 2020 | 16.56 | 16.60 | 16.18 | 16.23 | 2,030,071 | -0.07(-0.44%) |
Jul 01, 2020 | 15.94 | 16.37 | 15.93 | 16.30 | 2,398,964 | +0.38(+2.39%) |
Jun 30, 2020 | 15.75 | 15.99 | 15.70 | 15.92 | 2,493,233 | +0.19(+1.24%) |
Jun 29, 2020 | 15.61 | 15.74 | 15.38 | 15.72 | 2,360,317 | +0.27(+1.76%) |
Jun 26, 2020 | 15.69 | 15.76 | 15.43 | 15.45 | 2,034,275 | -0.29(-1.84%) |
Jun 25, 2020 | 15.46 | 15.75 | 15.43 | 15.74 | 6,228,715 | +0.18(+1.13%) |
Jun 24, 2020 | 15.78 | 15.84 | 15.19 | 15.57 | 14,542,089 | -0.42(-2.63%) |
Jun 23, 2020 | 16.21 | 16.25 | 15.95 | 15.98 | 7,571,910 | -0.09(-0.56%) |
Jun 22, 2020 | 16.03 | 16.11 | 15.80 | 16.07 | 6,733,730 | -0.03(-0.19%) |
Jun 19, 2020 | 16.84 | 16.85 | 16.09 | 16.11 | 3,525,044 | -0.52(-3.11%) |
Jun 18, 2020 | 16.61 | 16.71 | 16.49 | 16.62 | 3,017,536 | -0.17(-1.02%) |
Jun 17, 2020 | 17.24 | 17.24 | 16.79 | 16.79 | 2,270,602 | -0.38(-2.22%) |
Jun 16, 2020 | 17.35 | 17.49 | 16.91 | 17.17 | 2,179,380 | +0.41(+2.46%) |
Jun 15, 2020 | 16.12 | 16.88 | 16.07 | 16.76 | 2,024,061 | +0.08(+0.48%) |
Jun 12, 2020 | 16.60 | 16.75 | 16.13 | 16.68 | 2,543,341 | +0.60(+3.71%) |
Jun 11, 2020 | 16.37 | 16.64 | 16.04 | 16.08 | 2,715,092 | -1.12(-6.52%) |
Jun 10, 2020 | 17.69 | 17.69 | 17.10 | 17.21 | 2,574,467 | -0.62(-3.50%) |
Jun 09, 2020 | 17.89 | 17.96 | 17.65 | 17.83 | 2,249,659 | -0.44(-2.43%) |
Jun 08, 2020 | 17.99 | 18.28 | 17.99 | 18.27 | 1,976,880 | +0.54(+3.04%) |
Jun 05, 2020 | 17.53 | 18.08 | 17.53 | 17.74 | 3,648,870 | +0.82(+4.83%) |
Jun 04, 2020 | 16.92 | 16.95 | 16.67 | 16.92 | 5,043,386 | -0.07(-0.42%) |
Jun 03, 2020 | 16.51 | 17.10 | 16.51 | 16.99 | 5,072,952 | +0.63(+3.87%) |
Jun 02, 2020 | 16.28 | 16.43 | 16.17 | 16.36 | 5,605,914 | +0.22(+1.34%) |