Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 18.26 | 18.27 | 18.02 | 18.23 | 994,047 | -0.59(-3.11%) |
Aug 28, 2020 | 18.77 | 18.83 | 18.71 | 18.81 | 644,726 | +0.32(+1.71%) |
Aug 27, 2020 | 18.72 | 18.77 | 18.42 | 18.50 | 697,558 | -0.32(-1.68%) |
Aug 26, 2020 | 18.71 | 18.85 | 18.66 | 18.81 | 1,125,958 | +0.00(+0.00%) |
Aug 25, 2020 | 18.73 | 18.84 | 18.70 | 18.81 | 708,553 | +0.46(+2.48%) |
Aug 24, 2020 | 18.49 | 18.49 | 18.34 | 18.36 | 744,865 | +0.24(+1.33%) |
Aug 21, 2020 | 18.15 | 18.18 | 18.04 | 18.12 | 592,657 | -0.07(-0.41%) |
Aug 20, 2020 | 17.99 | 18.19 | 17.89 | 18.19 | 994,904 | +0.00(+0.00%) |
Aug 19, 2020 | 18.41 | 18.41 | 18.15 | 18.19 | 736,619 | -0.16(-0.86%) |
Aug 18, 2020 | 18.32 | 18.39 | 18.18 | 18.35 | 688,896 | +0.11(+0.61%) |
Aug 17, 2020 | 18.14 | 18.31 | 18.07 | 18.24 | 595,724 | +0.18(+0.98%) |
Aug 14, 2020 | 17.97 | 18.13 | 17.93 | 18.06 | 535,640 | +0.08(+0.47%) |
Aug 13, 2020 | 18.01 | 18.07 | 17.93 | 17.98 | 592,223 | -0.04(-0.21%) |
Aug 12, 2020 | 17.91 | 18.13 | 17.91 | 18.01 | 934,810 | +0.39(+2.22%) |
Aug 11, 2020 | 17.88 | 17.94 | 17.61 | 17.62 | 702,926 | -0.10(-0.58%) |
Aug 10, 2020 | 17.65 | 17.74 | 17.52 | 17.73 | 576,950 | +0.24(+1.38%) |
Aug 07, 2020 | 17.58 | 17.60 | 17.41 | 17.48 | 654,946 | -0.38(-2.13%) |
Aug 06, 2020 | 17.75 | 17.90 | 17.70 | 17.87 | 1,003,750 | +0.11(+0.63%) |
Aug 05, 2020 | 17.64 | 17.85 | 17.61 | 17.75 | 1,091,502 | +0.39(+2.25%) |
Aug 04, 2020 | 17.13 | 17.36 | 17.13 | 17.36 | 852,540 | +0.43(+2.52%) |
Aug 03, 2020 | 17.09 | 17.09 | 16.88 | 16.94 | 1,327,211 | -0.48(-2.77%) |
Jul 31, 2020 | 17.45 | 17.49 | 17.22 | 17.42 | 1,006,409 | -0.07(-0.43%) |
Jul 30, 2020 | 17.61 | 17.64 | 17.38 | 17.49 | 726,833 | -0.12(-0.69%) |
Jul 29, 2020 | 17.65 | 17.70 | 17.55 | 17.61 | 884,603 | -0.03(-0.16%) |
Jul 28, 2020 | 17.75 | 17.78 | 17.64 | 17.64 | 607,507 | -0.28(-1.56%) |
Jul 27, 2020 | 17.81 | 17.98 | 17.79 | 17.92 | 448,583 | +0.20(+1.15%) |
Jul 24, 2020 | 17.50 | 17.76 | 17.50 | 17.72 | 678,828 | +0.10(+0.58%) |
Jul 23, 2020 | 17.75 | 17.79 | 17.52 | 17.61 | 503,482 | -0.15(-0.84%) |
Jul 22, 2020 | 17.79 | 17.83 | 17.63 | 17.76 | 720,388 | +0.09(+0.53%) |
Jul 21, 2020 | 17.58 | 17.74 | 17.58 | 17.67 | 574,452 | +0.38(+2.20%) |
Jul 20, 2020 | 17.26 | 17.33 | 17.20 | 17.29 | 488,357 | -0.22(-1.27%) |
Jul 17, 2020 | 17.66 | 17.66 | 17.40 | 17.51 | 432,040 | -0.18(-1.00%) |
Jul 16, 2020 | 17.69 | 17.78 | 17.68 | 17.69 | 560,388 | -0.08(-0.47%) |
Jul 15, 2020 | 17.84 | 17.89 | 17.75 | 17.77 | 673,379 | -0.16(-0.88%) |
Jul 14, 2020 | 17.60 | 17.97 | 17.54 | 17.93 | 910,453 | +0.25(+1.42%) |
Jul 13, 2020 | 17.75 | 17.93 | 17.62 | 17.68 | 685,977 | +0.01(+0.05%) |
Jul 10, 2020 | 17.66 | 17.71 | 17.57 | 17.67 | 666,564 | -0.06(-0.31%) |
Jul 09, 2020 | 17.82 | 17.87 | 17.50 | 17.73 | 1,211,919 | -0.27(-1.50%) |
Jul 08, 2020 | 17.76 | 18.02 | 17.75 | 18.00 | 952,363 | +0.41(+2.33%) |
Jul 07, 2020 | 17.47 | 17.69 | 17.43 | 17.59 | 876,209 | +0.06(+0.32%) |
Jul 06, 2020 | 17.48 | 17.61 | 17.44 | 17.53 | 514,103 | +0.33(+1.95%) |
Jul 02, 2020 | 17.21 | 17.39 | 17.13 | 17.20 | 743,699 | +0.24(+1.43%) |
Jul 01, 2020 | 16.86 | 17.08 | 16.86 | 16.95 | 1,154,448 | +0.22(+1.33%) |
Jun 30, 2020 | 16.84 | 16.86 | 16.64 | 16.73 | 1,376,574 | -0.31(-1.80%) |
Jun 29, 2020 | 16.89 | 17.06 | 16.83 | 17.04 | 858,647 | +0.16(+0.94%) |
Jun 26, 2020 | 17.08 | 17.10 | 16.80 | 16.88 | 897,646 | -0.42(-2.42%) |
Jun 25, 2020 | 17.22 | 17.33 | 17.15 | 17.30 | 1,094,857 | +0.02(+0.11%) |
Jun 24, 2020 | 17.38 | 17.47 | 17.23 | 17.28 | 958,970 | +0.04(+0.22%) |
Jun 23, 2020 | 17.33 | 17.38 | 17.22 | 17.24 | 656,841 | -0.04(-0.22%) |
Jun 22, 2020 | 17.20 | 17.35 | 17.12 | 17.28 | 624,180 | +0.05(+0.27%) |
Jun 19, 2020 | 17.59 | 17.59 | 17.15 | 17.23 | 818,790 | -0.07(-0.43%) |
Jun 18, 2020 | 17.28 | 17.39 | 17.22 | 17.31 | 692,269 | -0.12(-0.69%) |
Jun 17, 2020 | 17.56 | 17.66 | 17.42 | 17.43 | 419,133 | -0.13(-0.74%) |
Jun 16, 2020 | 17.85 | 17.93 | 17.36 | 17.56 | 759,801 | +0.56(+3.28%) |
Jun 15, 2020 | 16.69 | 17.12 | 16.62 | 17.00 | 724,737 | -0.01(-0.04%) |
Jun 12, 2020 | 17.22 | 17.27 | 16.76 | 17.01 | 1,279,882 | +0.58(+3.53%) |
Jun 11, 2020 | 16.90 | 16.96 | 16.43 | 16.43 | 931,025 | -1.20(-6.79%) |
Jun 10, 2020 | 17.43 | 17.68 | 17.30 | 17.63 | 905,590 | -0.46(-2.54%) |
Jun 09, 2020 | 17.99 | 18.15 | 17.88 | 18.09 | 858,640 | -0.64(-3.44%) |
Jun 08, 2020 | 18.46 | 18.73 | 18.38 | 18.73 | 922,760 | +0.77(+4.31%) |
Jun 05, 2020 | 18.03 | 18.12 | 17.83 | 17.96 | 1,641,248 | +0.45(+2.58%) |
Jun 04, 2020 | 17.70 | 17.70 | 17.39 | 17.51 | 1,126,380 | -0.61(-3.35%) |
Jun 03, 2020 | 17.75 | 18.20 | 17.74 | 18.11 | 1,972,602 | +0.81(+4.68%) |
Jun 02, 2020 | 16.94 | 17.33 | 16.90 | 17.30 | 2,308,654 | +0.85(+5.15%) |