Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.81 | 17.81 | 17.70 | 17.75 | 37,992 | -0.17(-0.97%) |
Aug 28, 2020 | 17.81 | 17.92 | 17.79 | 17.92 | 38,649 | +0.18(+1.03%) |
Aug 27, 2020 | 17.92 | 17.92 | 17.61 | 17.74 | 24,675 | -0.05(-0.28%) |
Aug 26, 2020 | 17.66 | 17.84 | 17.65 | 17.79 | 174,642 | +0.15(+0.86%) |
Aug 25, 2020 | 17.59 | 17.67 | 17.55 | 17.64 | 40,185 | +0.19(+1.10%) |
Aug 24, 2020 | 17.53 | 17.56 | 17.45 | 17.45 | 50,188 | +0.20(+1.17%) |
Aug 21, 2020 | 17.21 | 17.29 | 17.17 | 17.25 | 9,717 | -0.02(-0.11%) |
Aug 20, 2020 | 17.10 | 17.36 | 17.09 | 17.27 | 168,510 | +0.01(+0.05%) |
Aug 19, 2020 | 17.39 | 17.45 | 17.25 | 17.26 | 17,935 | -0.16(-0.95%) |
Aug 18, 2020 | 17.38 | 17.48 | 17.35 | 17.42 | 20,484 | +0.10(+0.58%) |
Aug 17, 2020 | 17.30 | 17.38 | 17.30 | 17.32 | 27,802 | +0.19(+1.12%) |
Aug 14, 2020 | 17.19 | 17.25 | 17.13 | 17.13 | 18,997 | -0.20(-1.16%) |
Aug 13, 2020 | 17.36 | 17.42 | 16.82 | 17.33 | 14,391 | +0.03(+0.19%) |
Aug 12, 2020 | 17.23 | 17.34 | 17.18 | 17.30 | 30,832 | +0.16(+0.91%) |
Aug 11, 2020 | 17.20 | 17.26 | 17.08 | 17.14 | 31,169 | +0.10(+0.59%) |
Aug 10, 2020 | 17.08 | 17.08 | 16.99 | 17.04 | 25,063 | -0.04(-0.24%) |
Aug 07, 2020 | 17.03 | 17.09 | 16.94 | 17.08 | 57,537 | -0.12(-0.72%) |
Aug 06, 2020 | 17.19 | 17.26 | 17.07 | 17.21 | 50,375 | -0.01(-0.08%) |
Aug 05, 2020 | 17.16 | 17.23 | 17.13 | 17.22 | 17,544 | +0.24(+1.40%) |
Aug 04, 2020 | 16.88 | 16.98 | 16.84 | 16.98 | 22,488 | +0.10(+0.57%) |
Aug 03, 2020 | 16.75 | 16.92 | 16.75 | 16.89 | 19,617 | +0.30(+1.79%) |
Jul 31, 2020 | 16.72 | 16.72 | 16.49 | 16.59 | 45,855 | -0.09(-0.52%) |
Jul 30, 2020 | 16.61 | 16.73 | 16.49 | 16.67 | 85,676 | -0.12(-0.74%) |
Jul 29, 2020 | 16.73 | 16.85 | 16.69 | 16.80 | 57,167 | +0.11(+0.66%) |
Jul 28, 2020 | 16.68 | 16.72 | 16.59 | 16.69 | 46,717 | +0.04(+0.22%) |
Jul 27, 2020 | 16.56 | 16.69 | 16.53 | 16.65 | 101,105 | +0.07(+0.44%) |
Jul 24, 2020 | 16.48 | 16.60 | 16.36 | 16.58 | 110,162 | -0.16(-0.98%) |
Jul 23, 2020 | 16.88 | 16.94 | 16.68 | 16.74 | 49,412 | -0.12(-0.71%) |
Jul 22, 2020 | 16.83 | 16.92 | 16.80 | 16.86 | 38,432 | -0.05(-0.32%) |
Jul 21, 2020 | 16.92 | 16.95 | 16.82 | 16.92 | 42,309 | +0.21(+1.26%) |
Jul 20, 2020 | 16.54 | 16.78 | 16.54 | 16.71 | 15,924 | +0.24(+1.45%) |
Jul 17, 2020 | 16.45 | 16.51 | 16.39 | 16.47 | 2,152,484 | +0.12(+0.73%) |
Jul 16, 2020 | 16.33 | 16.38 | 16.29 | 16.35 | 106,516 | -0.19(-1.16%) |
Jul 15, 2020 | 16.35 | 16.66 | 16.35 | 16.54 | 274,204 | +0.09(+0.56%) |
Jul 14, 2020 | 16.20 | 16.49 | 16.20 | 16.45 | 24,132 | +0.01(+0.08%) |
Jul 13, 2020 | 16.54 | 16.77 | 16.43 | 16.44 | 22,003 | -0.08(-0.47%) |
Jul 10, 2020 | 16.48 | 16.54 | 16.40 | 16.51 | 26,749 | +0.03(+0.17%) |
Jul 09, 2020 | 16.67 | 16.73 | 16.41 | 16.49 | 28,107 | -0.13(-0.77%) |
Jul 08, 2020 | 16.44 | 16.61 | 16.39 | 16.61 | 77,468 | +0.31(+1.88%) |
Jul 07, 2020 | 16.39 | 16.48 | 16.30 | 16.31 | 25,667 | -0.26(-1.58%) |
Jul 06, 2020 | 16.24 | 16.62 | 16.24 | 16.57 | 47,496 | +0.57(+3.55%) |
Jul 02, 2020 | 15.91 | 16.03 | 15.89 | 16.00 | 25,438 | +0.29(+1.87%) |
Jul 01, 2020 | 15.52 | 15.71 | 15.52 | 15.71 | 29,693 | +0.28(+1.84%) |
Jun 30, 2020 | 15.58 | 15.58 | 15.37 | 15.42 | 40,802 | -0.01(-0.06%) |
Jun 29, 2020 | 15.41 | 15.52 | 15.28 | 15.43 | 35,539 | +0.07(+0.48%) |
Jun 26, 2020 | 15.39 | 15.59 | 15.35 | 15.36 | 56,991 | -0.19(-1.24%) |
Jun 25, 2020 | 15.04 | 15.60 | 15.04 | 15.55 | 30,891 | +0.05(+0.32%) |
Jun 24, 2020 | 15.64 | 15.64 | 15.36 | 15.50 | 20,983 | -0.27(-1.73%) |
Jun 23, 2020 | 15.66 | 15.89 | 15.66 | 15.78 | 38,694 | +0.18(+1.17%) |
Jun 22, 2020 | 15.45 | 15.67 | 15.45 | 15.59 | 26,202 | +0.12(+0.76%) |
Jun 19, 2020 | 15.72 | 15.73 | 15.46 | 15.48 | 97,942 | -0.05(-0.29%) |
Jun 18, 2020 | 15.57 | 15.61 | 15.47 | 15.52 | 262,900 | +0.08(+0.53%) |
Jun 17, 2020 | 15.44 | 15.58 | 15.39 | 15.44 | 39,717 | +0.15(+0.95%) |
Jun 16, 2020 | 15.56 | 15.56 | 15.28 | 15.29 | 36,096 | +0.14(+0.90%) |
Jun 15, 2020 | 14.87 | 15.24 | 14.84 | 15.16 | 32,728 | +0.03(+0.21%) |
Jun 12, 2020 | 15.20 | 15.32 | 14.94 | 15.13 | 71,530 | +0.26(+1.74%) |
Jun 11, 2020 | 15.23 | 15.24 | 14.80 | 14.87 | 28,259 | -0.71(-4.55%) |
Jun 10, 2020 | 15.70 | 15.73 | 15.50 | 15.58 | 65,941 | -0.02(-0.12%) |
Jun 09, 2020 | 15.55 | 15.65 | 15.46 | 15.59 | 46,473 | -0.17(-1.10%) |
Jun 08, 2020 | 15.75 | 15.80 | 15.59 | 15.77 | 103,712 | +0.10(+0.64%) |
Jun 05, 2020 | 15.65 | 15.78 | 15.62 | 15.67 | 384,616 | +0.31(+2.01%) |
Jun 04, 2020 | 15.35 | 15.47 | 15.29 | 15.36 | 92,408 | -0.07(-0.43%) |
Jun 03, 2020 | 15.19 | 15.54 | 15.19 | 15.42 | 82,029 | +0.42(+2.80%) |
Jun 02, 2020 | 14.69 | 15.13 | 14.69 | 15.00 | 99,315 | +0.25(+1.69%) |