Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 16.87 | 17.00 | 16.73 | 16.73 | 56,702 | -0.27(-1.59%) |
Aug 28, 2020 | 16.99 | 17.00 | 16.65 | 17.00 | 28,181 | +0.21(+1.24%) |
Aug 27, 2020 | 16.87 | 17.06 | 16.66 | 16.79 | 43,468 | +0.04(+0.26%) |
Aug 26, 2020 | 17.24 | 17.24 | 16.63 | 16.74 | 29,428 | -0.30(-1.78%) |
Aug 25, 2020 | 17.34 | 17.42 | 16.97 | 17.05 | 17,416 | -0.06(-0.36%) |
Aug 24, 2020 | 16.83 | 17.24 | 16.69 | 17.11 | 43,816 | +0.55(+3.31%) |
Aug 21, 2020 | 17.11 | 18.28 | 16.48 | 16.56 | 112,037 | -0.43(-2.56%) |
Aug 20, 2020 | 17.10 | 17.29 | 16.93 | 17.00 | 31,077 | -0.29(-1.66%) |
Aug 19, 2020 | 17.47 | 17.65 | 17.28 | 17.28 | 29,381 | -0.08(-0.45%) |
Aug 18, 2020 | 17.42 | 17.66 | 17.19 | 17.36 | 54,606 | -0.11(-0.65%) |
Aug 17, 2020 | 17.33 | 17.67 | 17.33 | 17.47 | 23,379 | -0.10(-0.54%) |
Aug 14, 2020 | 17.34 | 17.63 | 17.19 | 17.57 | 26,801 | +0.03(+0.15%) |
Aug 13, 2020 | 17.75 | 17.91 | 17.51 | 17.54 | 20,976 | -0.39(-2.18%) |
Aug 12, 2020 | 18.53 | 18.53 | 17.73 | 17.93 | 43,889 | -0.40(-2.18%) |
Aug 11, 2020 | 18.69 | 18.77 | 18.16 | 18.33 | 54,568 | -0.03(-0.14%) |
Aug 10, 2020 | 18.23 | 18.60 | 18.23 | 18.36 | 30,735 | +0.16(+0.86%) |
Aug 07, 2020 | 17.27 | 18.23 | 17.27 | 18.20 | 26,341 | +0.78(+4.49%) |
Aug 06, 2020 | 17.36 | 17.46 | 17.22 | 17.42 | 25,399 | +0.10(+0.60%) |
Aug 05, 2020 | 16.85 | 17.32 | 16.70 | 17.32 | 28,756 | +0.64(+3.86%) |
Aug 04, 2020 | 16.55 | 17.47 | 16.30 | 16.67 | 67,154 | -0.03(-0.15%) |
Aug 03, 2020 | 16.99 | 17.00 | 16.54 | 16.70 | 55,642 | -0.09(-0.56%) |
Jul 31, 2020 | 17.18 | 17.45 | 16.64 | 16.79 | 63,011 | -0.54(-3.12%) |
Jul 30, 2020 | 17.31 | 17.49 | 17.20 | 17.33 | 40,746 | -0.33(-1.85%) |
Jul 29, 2020 | 17.76 | 17.94 | 16.80 | 17.66 | 20,400 | -0.11(-0.63%) |
Jul 28, 2020 | 17.76 | 18.04 | 17.75 | 17.77 | 25,514 | -0.21(-1.19%) |
Jul 27, 2020 | 18.03 | 18.10 | 17.86 | 17.99 | 32,827 | -0.18(-0.99%) |
Jul 24, 2020 | 18.37 | 18.63 | 18.16 | 18.17 | 21,081 | -0.11(-0.61%) |
Jul 23, 2020 | 18.13 | 18.51 | 18.13 | 18.28 | 18,881 | +0.03(+0.14%) |
Jul 22, 2020 | 18.34 | 18.53 | 18.05 | 18.25 | 27,594 | -0.31(-1.67%) |
Jul 21, 2020 | 17.85 | 18.73 | 17.85 | 18.56 | 55,254 | +1.00(+5.72%) |
Jul 20, 2020 | 17.93 | 17.93 | 17.52 | 17.56 | 60,932 | -0.55(-3.03%) |
Jul 17, 2020 | 18.31 | 18.46 | 17.95 | 18.11 | 40,881 | -0.24(-1.31%) |
Jul 16, 2020 | 18.50 | 18.69 | 18.15 | 18.35 | 33,373 | -0.17(-0.93%) |
Jul 15, 2020 | 18.12 | 18.87 | 17.98 | 18.52 | 58,166 | +0.95(+5.43%) |
Jul 14, 2020 | 17.84 | 17.96 | 17.34 | 17.57 | 33,775 | -0.27(-1.49%) |
Jul 13, 2020 | 18.08 | 18.08 | 17.53 | 17.83 | 42,822 | +0.09(+0.53%) |
Jul 10, 2020 | 17.03 | 17.74 | 17.03 | 17.74 | 28,535 | +0.80(+4.71%) |
Jul 09, 2020 | 17.34 | 17.42 | 16.76 | 16.94 | 54,023 | -0.40(-2.33%) |
Jul 08, 2020 | 17.54 | 18.17 | 17.06 | 17.34 | 47,200 | -0.33(-1.85%) |
Jul 07, 2020 | 18.01 | 18.19 | 17.57 | 17.67 | 41,582 | -0.64(-3.52%) |
Jul 06, 2020 | 18.95 | 18.95 | 18.24 | 18.31 | 38,221 | -0.15(-0.79%) |
Jul 02, 2020 | 19.01 | 19.01 | 18.32 | 18.46 | 34,475 | +0.05(+0.28%) |
Jul 01, 2020 | 19.34 | 19.34 | 18.41 | 18.41 | 53,200 | -0.87(-4.50%) |
Jun 30, 2020 | 18.42 | 19.44 | 18.42 | 19.27 | 62,750 | +0.72(+3.89%) |
Jun 29, 2020 | 17.94 | 18.63 | 17.94 | 18.55 | 80,963 | +0.72(+4.04%) |
Jun 26, 2020 | 17.37 | 18.08 | 16.49 | 17.83 | 264,158 | +0.12(+0.68%) |
Jun 25, 2020 | 16.92 | 17.71 | 16.74 | 17.71 | 40,057 | +0.58(+3.36%) |
Jun 24, 2020 | 17.46 | 17.51 | 16.92 | 17.14 | 50,123 | -0.68(-3.81%) |
Jun 23, 2020 | 18.50 | 18.50 | 17.70 | 17.82 | 54,904 | -0.39(-2.17%) |
Jun 22, 2020 | 17.32 | 18.35 | 17.12 | 18.21 | 87,678 | +0.64(+3.67%) |
Jun 19, 2020 | 18.15 | 18.20 | 17.10 | 17.57 | 98,302 | -0.33(-1.82%) |
Jun 18, 2020 | 17.53 | 18.18 | 17.48 | 17.89 | 34,071 | +0.12(+0.68%) |
Jun 17, 2020 | 18.66 | 18.66 | 17.71 | 17.77 | 42,542 | -0.77(-4.17%) |
Jun 16, 2020 | 18.83 | 18.91 | 18.01 | 18.55 | 43,271 | +0.63(+3.50%) |
Jun 15, 2020 | 17.11 | 18.00 | 16.97 | 17.92 | 46,756 | +0.03(+0.19%) |
Jun 12, 2020 | 18.48 | 18.48 | 17.37 | 17.88 | 58,701 | +0.31(+1.76%) |
Jun 11, 2020 | 18.22 | 18.48 | 17.36 | 17.57 | 57,201 | -1.49(-7.79%) |
Jun 10, 2020 | 20.10 | 20.10 | 19.00 | 19.06 | 36,320 | -1.18(-5.85%) |
Jun 09, 2020 | 20.27 | 20.78 | 19.66 | 20.25 | 39,500 | -0.52(-2.48%) |
Jun 08, 2020 | 21.33 | 21.33 | 20.61 | 20.76 | 53,609 | +0.04(+0.21%) |
Jun 05, 2020 | 20.60 | 21.20 | 20.16 | 20.72 | 63,710 | +1.24(+6.39%) |
Jun 04, 2020 | 19.23 | 19.73 | 18.96 | 19.47 | 36,197 | -0.01(-0.04%) |
Jun 03, 2020 | 18.85 | 20.12 | 18.47 | 19.48 | 53,530 | +1.14(+6.23%) |
Jun 02, 2020 | 18.37 | 18.73 | 18.03 | 18.34 | 26,385 | +0.13(+0.71%) |