Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 16.01 | 16.30 | 16.01 | 16.30 | 514 | +0.07(+0.42%) |
Aug 28, 2020 | 16.25 | 16.25 | 16.00 | 16.23 | 7,900 | +0.18(+1.14%) |
Aug 27, 2020 | 16.12 | 16.40 | 16.00 | 16.05 | 13,763 | -0.13(-0.80%) |
Aug 26, 2020 | 16.37 | 16.37 | 16.18 | 16.18 | 4,608 | -0.18(-1.10%) |
Aug 25, 2020 | 16.50 | 16.50 | 16.36 | 16.36 | 1,462 | -0.14(-0.85%) |
Aug 24, 2020 | 16.50 | 16.50 | 16.50 | 16.50 | 200 | +0.00(+0.00%) |
Aug 21, 2020 | 16.50 | 16.50 | 16.50 | 16.50 | 300 | +0.24(+1.48%) |
Aug 20, 2020 | 16.28 | 16.28 | 16.25 | 16.26 | 7,748 | +0.00(+0.00%) |
Aug 19, 2020 | 16.75 | 16.75 | 16.26 | 16.26 | 7,154 | -0.49(-2.93%) |
Aug 18, 2020 | 16.75 | 16.75 | 16.75 | 16.75 | 510 | -0.25(-1.47%) |
Aug 17, 2020 | 16.75 | 17.00 | 16.75 | 17.00 | 2,299 | -0.05(-0.29%) |
Aug 14, 2020 | 17.45 | 17.45 | 16.75 | 17.05 | 1,300 | -0.45(-2.57%) |
Aug 13, 2020 | 16.70 | 17.50 | 16.70 | 17.50 | 4,201 | +0.90(+5.42%) |
Aug 12, 2020 | 16.35 | 16.60 | 16.35 | 16.60 | 3,403 | +0.25(+1.53%) |
Aug 11, 2020 | 16.41 | 16.75 | 16.35 | 16.35 | 14,391 | -0.14(-0.85%) |
Aug 10, 2020 | 16.49 | 16.49 | 16.49 | 115 | +0.00(+0.00%) | |
Aug 07, 2020 | 16.28 | 16.49 | 16.28 | 16.49 | 1,800 | +0.09(+0.55%) |
Aug 06, 2020 | 16.40 | 16.45 | 16.27 | 16.40 | 1,404 | -0.10(-0.61%) |
Aug 05, 2020 | 16.40 | 16.50 | 16.35 | 16.50 | 675 | +0.20(+1.23%) |
Aug 04, 2020 | 16.60 | 16.60 | 16.30 | 16.30 | 759 | -0.29(-1.75%) |
Aug 03, 2020 | 16.60 | 16.64 | 16.26 | 16.59 | 1,715 | +0.04(+0.24%) |
Jul 31, 2020 | 16.55 | 16.55 | 16.55 | 115 | +0.00(+0.00%) | |
Jul 29, 2020 | 16.55 | 16.55 | 16.55 | 0 | +0.02(+0.12%) | |
Jul 28, 2020 | 16.82 | 16.90 | 16.01 | 16.53 | 7,896 | -0.37(-2.19%) |
Jul 27, 2020 | 16.90 | 16.90 | 16.90 | 16.90 | 600 | -0.10(-0.59%) |
Jul 24, 2020 | 17.00 | 17.00 | 17.00 | 17.00 | 200 | +0.00(+0.00%) |
Jul 23, 2020 | 17.00 | 17.00 | 17.00 | 17.00 | 1,074 | +0.00(+0.00%) |
Jul 22, 2020 | 17.20 | 17.20 | 17.00 | 17.00 | 1,880 | +0.00(+0.00%) |
Jul 21, 2020 | 17.20 | 17.20 | 17.00 | 17.00 | 827 | -0.15(-0.87%) |
Jul 20, 2020 | 17.15 | 17.15 | 17.15 | 1 | +0.00(+0.00%) | |
Jul 17, 2020 | 17.25 | 17.25 | 17.00 | 17.15 | 2,700 | -0.35(-2.00%) |
Jul 16, 2020 | 17.50 | 17.50 | 17.50 | 17.50 | 300 | +0.43(+2.49%) |
Jul 15, 2020 | 17.00 | 17.25 | 16.80 | 17.07 | 2,547 | +0.32(+1.94%) |
Jul 14, 2020 | 17.00 | 17.00 | 16.75 | 16.75 | 1,945 | -0.25(-1.47%) |
Jul 13, 2020 | 17.00 | 17.00 | 16.75 | 17.00 | 874 | +0.25(+1.49%) |
Jul 10, 2020 | 17.35 | 17.35 | 16.75 | 16.75 | 5,400 | -0.65(-3.74%) |
Jul 09, 2020 | 17.51 | 17.55 | 17.40 | 17.40 | 526 | -0.16(-0.91%) |
Jul 08, 2020 | 18.00 | 18.00 | 17.56 | 17.56 | 676 | -0.94(-5.08%) |
Jul 07, 2020 | 18.50 | 18.50 | 18.50 | 55 | +0.00(+0.00%) | |
Jul 06, 2020 | 18.50 | 18.50 | 18.50 | 18.50 | 169 | -0.50(-2.63%) |
Jul 02, 2020 | 18.70 | 19.00 | 18.70 | 19.00 | 5,200 | +0.95(+5.26%) |
Jul 01, 2020 | 18.00 | 18.75 | 18.00 | 18.05 | 3,084 | -0.20(-1.10%) |
Jun 30, 2020 | 18.05 | 18.25 | 18.05 | 18.25 | 1,513 | -0.70(-3.69%) |
Jun 29, 2020 | 18.25 | 18.95 | 18.20 | 18.95 | 5,259 | +1.08(+6.04%) |
Jun 26, 2020 | 17.60 | 17.87 | 17.60 | 17.87 | 500 | +0.36(+2.06%) |
Jun 24, 2020 | 17.51 | 17.51 | 17.51 | 0 | +0.00(+0.00%) | |
Jun 23, 2020 | 19.00 | 19.00 | 17.51 | 17.51 | 542 | -1.24(-6.61%) |
Jun 22, 2020 | 18.88 | 19.00 | 18.75 | 18.75 | 317 | -0.75(-3.85%) |
Jun 19, 2020 | 19.50 | 19.50 | 19.50 | 97 | +0.00(+0.00%) | |
Jun 18, 2020 | 19.50 | 19.50 | 19.50 | 19.50 | 105 | +0.55(+2.90%) |
Jun 17, 2020 | 18.80 | 18.95 | 18.80 | 18.95 | 3,400 | +0.50(+2.71%) |
Jun 16, 2020 | 18.47 | 18.47 | 18.45 | 18.45 | 1,780 | +0.00(+0.00%) |
Jun 15, 2020 | 18.35 | 18.45 | 18.35 | 18.45 | 2,040 | +0.00(+0.00%) |
Jun 12, 2020 | 17.01 | 18.45 | 17.01 | 18.45 | 200 | +1.43(+8.40%) |
Jun 11, 2020 | 18.45 | 18.45 | 17.02 | 17.02 | 216 | -0.03(-0.18%) |
Jun 10, 2020 | 17.70 | 17.75 | 17.05 | 17.05 | 916 | +0.05(+0.29%) |
Jun 09, 2020 | 17.00 | 17.00 | 17.00 | 17.00 | 211 | +0.00(+0.00%) |
Jun 08, 2020 | 17.00 | 17.00 | 17.00 | 29 | +0.00(+0.00%) | |
Jun 05, 2020 | 16.75 | 17.50 | 16.55 | 17.00 | 3,000 | +0.25(+1.49%) |
Jun 04, 2020 | 16.73 | 16.75 | 16.73 | 16.75 | 605 | +0.00(+0.00%) |
Jun 03, 2020 | 16.70 | 16.75 | 16.70 | 16.75 | 1,602 | +0.00(+0.00%) |
Jun 02, 2020 | 16.35 | 16.75 | 16.23 | 16.75 | 1,000 | +0.40(+2.45%) |