Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.42 | 17.44 | 17.42 | 17.44 | 1,153 | -0.07(-0.39%) |
Aug 28, 2020 | 17.41 | 17.51 | 17.41 | 17.51 | 486 | +0.25(+1.44%) |
Aug 27, 2020 | 17.28 | 17.28 | 17.18 | 17.26 | 456 | -0.08(-0.49%) |
Aug 26, 2020 | 17.28 | 17.35 | 17.28 | 17.35 | 1,816 | +0.03(+0.17%) |
Aug 25, 2020 | 17.32 | 17.32 | 17.32 | 17.32 | 0 | +0.02(+0.14%) |
Aug 24, 2020 | 17.28 | 17.29 | 17.28 | 17.29 | 779 | +0.09(+0.55%) |
Aug 21, 2020 | 17.16 | 17.20 | 17.11 | 17.20 | 1,581 | -0.19(-1.07%) |
Aug 20, 2020 | 17.38 | 17.38 | 17.38 | 17.38 | 0 | +0.01(+0.03%) |
Aug 19, 2020 | 17.38 | 17.38 | 17.38 | 17.38 | 32 | -0.28(-1.61%) |
Aug 18, 2020 | 17.79 | 17.79 | 17.63 | 17.66 | 1,046 | +0.02(+0.12%) |
Aug 17, 2020 | 17.62 | 17.64 | 17.62 | 17.64 | 5,876 | +0.28(+1.63%) |
Aug 14, 2020 | 17.34 | 17.36 | 17.34 | 17.36 | 2,432 | -0.02(-0.09%) |
Aug 13, 2020 | 17.37 | 17.37 | 17.37 | 17.37 | 110 | +0.10(+0.61%) |
Aug 12, 2020 | 17.34 | 17.34 | 17.27 | 17.27 | 1,889 | +0.14(+0.81%) |
Aug 11, 2020 | 17.13 | 17.13 | 17.13 | 17.13 | 49 | -0.47(-2.68%) |
Aug 10, 2020 | 17.59 | 17.60 | 17.59 | 17.60 | 2,189 | +0.11(+0.63%) |
Aug 07, 2020 | 17.53 | 17.53 | 17.47 | 17.49 | 9,245 | -0.19(-1.08%) |
Aug 06, 2020 | 17.65 | 17.68 | 17.65 | 17.68 | 255 | +0.04(+0.24%) |
Aug 05, 2020 | 17.75 | 17.75 | 17.64 | 17.64 | 654 | +0.21(+1.21%) |
Aug 04, 2020 | 17.33 | 17.43 | 17.33 | 17.43 | 1,975 | +0.28(+1.65%) |
Aug 03, 2020 | 17.17 | 17.17 | 17.15 | 17.15 | 261 | +0.13(+0.77%) |
Jul 31, 2020 | 16.94 | 17.02 | 16.94 | 17.02 | 729 | +0.05(+0.29%) |
Jul 30, 2020 | 16.95 | 16.97 | 16.95 | 16.97 | 371 | -0.24(-1.38%) |
Jul 29, 2020 | 17.09 | 17.20 | 17.09 | 17.20 | 739 | +0.13(+0.74%) |
Jul 28, 2020 | 17.00 | 17.11 | 16.99 | 17.08 | 446 | -0.05(-0.30%) |
Jul 27, 2020 | 17.05 | 17.13 | 17.03 | 17.13 | 234,813 | +0.25(+1.47%) |
Jul 24, 2020 | 16.88 | 16.91 | 16.82 | 16.88 | 1,216 | +0.05(+0.31%) |
Jul 23, 2020 | 16.83 | 16.83 | 16.83 | 16.83 | 257 | -0.03(-0.16%) |
Jul 22, 2020 | 16.81 | 16.86 | 16.81 | 16.86 | 27,250 | +0.12(+0.72%) |
Jul 21, 2020 | 16.71 | 16.77 | 16.70 | 16.73 | 3,059 | +0.28(+1.71%) |
Jul 20, 2020 | 16.45 | 16.45 | 16.45 | 16.45 | 3,148 | +0.04(+0.24%) |
Jul 17, 2020 | 16.36 | 16.41 | 16.36 | 16.41 | 3,406 | +0.08(+0.51%) |
Jul 16, 2020 | 16.35 | 16.35 | 16.33 | 16.33 | 423 | -0.12(-0.74%) |
Jul 15, 2020 | 16.33 | 16.45 | 16.33 | 16.45 | 6,953 | +0.18(+1.13%) |
Jul 14, 2020 | 16.27 | 16.27 | 16.27 | 16.27 | 390 | +0.23(+1.44%) |
Jul 13, 2020 | 16.22 | 16.25 | 16.04 | 16.04 | 15,933 | -0.15(-0.90%) |
Jul 10, 2020 | 16.11 | 16.18 | 16.11 | 16.18 | 2,068 | +0.09(+0.53%) |
Jul 09, 2020 | 16.22 | 16.22 | 16.09 | 16.10 | 4,268 | -0.21(-1.30%) |
Jul 08, 2020 | 16.31 | 16.31 | 16.26 | 16.31 | 1,158 | +0.15(+0.94%) |
Jul 07, 2020 | 16.19 | 16.24 | 16.14 | 16.16 | 10,841 | -0.05(-0.31%) |
Jul 06, 2020 | 16.26 | 16.26 | 16.17 | 16.21 | 65,132 | +0.11(+0.70%) |
Jul 02, 2020 | 15.99 | 16.18 | 15.99 | 16.09 | 7,542 | +0.11(+0.69%) |
Jul 01, 2020 | 16.01 | 16.01 | 15.92 | 15.98 | 1,858 | -0.07(-0.42%) |
Jun 30, 2020 | 15.99 | 16.05 | 15.99 | 16.05 | 6,176 | +0.06(+0.35%) |
Jun 29, 2020 | 15.95 | 16.15 | 15.94 | 16.00 | 45,448 | +0.05(+0.28%) |
Jun 26, 2020 | 15.65 | 15.95 | 15.65 | 15.95 | 8,637 | +0.02(+0.10%) |
Jun 25, 2020 | 15.93 | 15.95 | 15.93 | 15.94 | 4,217 | -0.00(-0.03%) |
Jun 24, 2020 | 15.95 | 15.97 | 15.91 | 15.94 | 7,087 | -0.01(-0.08%) |
Jun 23, 2020 | 15.94 | 15.97 | 15.93 | 15.95 | 4,459 | +0.02(+0.13%) |
Jun 22, 2020 | 15.92 | 15.93 | 15.92 | 15.93 | 1,458 | +0.05(+0.31%) |
Jun 19, 2020 | 15.88 | 15.88 | 15.86 | 15.88 | 8,150 | +0.02(+0.16%) |
Jun 18, 2020 | 15.91 | 15.91 | 15.86 | 15.86 | 919 | -0.00(-0.03%) |
Jun 17, 2020 | 15.85 | 15.87 | 15.82 | 15.86 | 4,643 | +0.01(+0.08%) |
Jun 16, 2020 | 15.86 | 15.89 | 15.85 | 15.85 | 20,680 | -0.00(-0.00%) |
Jun 15, 2020 | 15.84 | 15.85 | 15.82 | 15.85 | 2,902 | -0.01(-0.08%) |
Jun 12, 2020 | 15.90 | 15.90 | 15.86 | 15.86 | 1,094 | -0.00(-0.03%) |
Jun 11, 2020 | 15.87 | 15.87 | 15.86 | 15.87 | 1,031 | -0.04(-0.23%) |
Jun 10, 2020 | 15.86 | 15.90 | 15.82 | 15.90 | 8,645 | +0.09(+0.55%) |
Jun 09, 2020 | 15.84 | 15.84 | 15.82 | 15.82 | 15,403 | +0.02(+0.10%) |
Jun 08, 2020 | 15.76 | 15.82 | 15.76 | 15.80 | 22,956 | +0.04(+0.24%) |
Jun 05, 2020 | 15.76 | 15.76 | 15.76 | 15.76 | 486 | -0.09(-0.55%) |
Jun 04, 2020 | 15.82 | 15.85 | 15.81 | 15.85 | 7,332 | +0.03(+0.21%) |
Jun 03, 2020 | 15.81 | 15.82 | 15.77 | 15.82 | 14,078 | -0.07(-0.41%) |
Jun 02, 2020 | 15.87 | 15.88 | 15.86 | 15.88 | 1,023 | -0.03(-0.21%) |