Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 16.59 | 16.59 | 16.40 | 16.40 | 5,714 | -0.22(-1.34%) |
Aug 28, 2020 | 16.44 | 16.63 | 16.44 | 16.62 | 8,454 | +0.12(+0.75%) |
Aug 27, 2020 | 16.49 | 16.52 | 16.40 | 16.50 | 8,205 | +0.09(+0.56%) |
Aug 26, 2020 | 16.43 | 16.43 | 16.35 | 16.40 | 3,555 | -0.14(-0.87%) |
Aug 25, 2020 | 16.65 | 16.65 | 16.49 | 16.55 | 10,522 | -0.10(-0.58%) |
Aug 24, 2020 | 16.17 | 16.65 | 16.17 | 16.65 | 15,056 | +0.45(+2.79%) |
Aug 21, 2020 | 16.15 | 16.21 | 16.10 | 16.19 | 2,500 | -0.12(-0.71%) |
Aug 20, 2020 | 16.36 | 16.38 | 16.31 | 16.31 | 5,351 | -0.18(-1.10%) |
Aug 19, 2020 | 16.54 | 16.59 | 16.49 | 16.49 | 7,806 | +0.04(+0.27%) |
Aug 18, 2020 | 16.60 | 16.60 | 16.45 | 16.45 | 7,118 | -0.16(-0.95%) |
Aug 17, 2020 | 16.61 | 16.72 | 16.60 | 16.60 | 23,365 | -0.12(-0.70%) |
Aug 14, 2020 | 16.43 | 16.75 | 16.43 | 16.72 | 6,429 | +0.13(+0.76%) |
Aug 13, 2020 | 16.65 | 16.73 | 16.59 | 16.59 | 9,369 | -0.23(-1.37%) |
Aug 12, 2020 | 16.88 | 16.88 | 16.70 | 16.83 | 6,123 | +0.06(+0.33%) |
Aug 11, 2020 | 16.66 | 17.01 | 16.66 | 16.77 | 13,438 | +0.15(+0.90%) |
Aug 10, 2020 | 16.57 | 16.64 | 16.55 | 16.62 | 7,977 | +0.31(+1.90%) |
Aug 07, 2020 | 15.97 | 16.31 | 15.97 | 16.31 | 6,787 | +0.25(+1.58%) |
Aug 06, 2020 | 16.08 | 16.08 | 16.00 | 16.06 | 11,215 | +0.01(+0.04%) |
Aug 05, 2020 | 15.96 | 16.07 | 15.95 | 16.05 | 7,977 | +0.15(+0.96%) |
Aug 04, 2020 | 15.76 | 15.91 | 15.76 | 15.90 | 9,610 | +0.13(+0.85%) |
Aug 03, 2020 | 15.74 | 15.81 | 15.68 | 15.76 | 8,361 | +0.03(+0.21%) |
Jul 31, 2020 | 15.56 | 15.73 | 15.54 | 15.73 | 8,216 | -0.12(-0.73%) |
Jul 30, 2020 | 15.81 | 15.85 | 15.74 | 15.85 | 2,236 | -0.30(-1.87%) |
Jul 29, 2020 | 16.07 | 16.15 | 15.91 | 16.15 | 12,144 | +0.17(+1.08%) |
Jul 28, 2020 | 16.04 | 16.09 | 15.98 | 15.98 | 14,278 | -0.07(-0.44%) |
Jul 27, 2020 | 15.99 | 16.05 | 15.99 | 16.05 | 4,932 | -0.01(-0.05%) |
Jul 24, 2020 | 16.12 | 16.12 | 16.04 | 16.05 | 3,214 | -0.14(-0.89%) |
Jul 23, 2020 | 16.12 | 16.21 | 16.12 | 16.20 | 4,873 | +0.10(+0.60%) |
Jul 22, 2020 | 16.01 | 16.11 | 15.99 | 16.10 | 6,825 | +0.02(+0.10%) |
Jul 21, 2020 | 15.75 | 16.16 | 15.75 | 16.08 | 9,094 | +0.39(+2.47%) |
Jul 20, 2020 | 15.75 | 15.75 | 15.69 | 15.69 | 3,936 | -0.29(-1.80%) |
Jul 17, 2020 | 16.18 | 16.18 | 15.97 | 15.98 | 6,668 | -0.23(-1.40%) |
Jul 16, 2020 | 16.02 | 16.37 | 16.02 | 16.21 | 12,316 | +0.01(+0.05%) |
Jul 15, 2020 | 16.06 | 16.21 | 15.87 | 16.20 | 27,663 | +0.67(+4.29%) |
Jul 14, 2020 | 15.21 | 15.53 | 15.21 | 15.53 | 6,184 | +0.22(+1.46%) |
Jul 13, 2020 | 15.39 | 15.59 | 15.31 | 15.31 | 11,501 | +0.00(+0.00%) |
Jul 10, 2020 | 15.07 | 15.31 | 15.06 | 15.31 | 8,216 | +0.57(+3.88%) |
Jul 09, 2020 | 14.96 | 14.96 | 14.73 | 14.74 | 5,490 | -0.62(-4.01%) |
Jul 08, 2020 | 15.34 | 15.35 | 15.21 | 15.35 | 17,474 | +0.02(+0.13%) |
Jul 07, 2020 | 15.57 | 15.57 | 15.33 | 15.33 | 9,592 | -0.37(-2.35%) |
Jul 06, 2020 | 15.69 | 15.70 | 15.63 | 15.70 | 1,576 | +0.24(+1.56%) |
Jul 02, 2020 | 15.54 | 15.91 | 15.46 | 15.46 | 1,905 | +0.11(+0.70%) |
Jul 01, 2020 | 15.91 | 15.91 | 15.35 | 15.35 | 5,452 | -0.39(-2.49%) |
Jun 30, 2020 | 15.49 | 15.75 | 15.49 | 15.75 | 2,995 | +0.26(+1.69%) |
Jun 29, 2020 | 15.16 | 15.60 | 15.16 | 15.49 | 2,992 | +0.44(+2.95%) |
Jun 26, 2020 | 15.44 | 15.44 | 15.02 | 15.04 | 10,597 | -0.45(-2.93%) |
Jun 25, 2020 | 15.10 | 15.49 | 15.10 | 15.49 | 2,523 | +0.21(+1.40%) |
Jun 24, 2020 | 15.79 | 15.79 | 15.19 | 15.28 | 7,583 | -0.74(-4.60%) |
Jun 23, 2020 | 16.18 | 16.18 | 16.02 | 16.02 | 1,804 | +0.06(+0.40%) |
Jun 22, 2020 | 15.81 | 16.02 | 15.66 | 15.95 | 5,729 | -0.05(-0.30%) |
Jun 19, 2020 | 16.43 | 16.43 | 16.00 | 16.00 | 22,124 | -0.20(-1.24%) |
Jun 18, 2020 | 16.11 | 16.27 | 16.11 | 16.20 | 2,327 | +0.07(+0.43%) |
Jun 17, 2020 | 16.43 | 16.43 | 16.13 | 16.13 | 3,040 | -0.41(-2.49%) |
Jun 16, 2020 | 16.78 | 16.98 | 16.48 | 16.55 | 6,934 | +0.41(+2.56%) |
Jun 15, 2020 | 15.49 | 16.23 | 15.34 | 16.13 | 9,105 | +0.11(+0.71%) |
Jun 12, 2020 | 15.83 | 16.02 | 15.60 | 16.02 | 9,979 | +0.44(+2.83%) |
Jun 11, 2020 | 16.19 | 16.19 | 15.54 | 15.58 | 19,054 | -1.54(-8.98%) |
Jun 10, 2020 | 17.41 | 17.47 | 17.11 | 17.11 | 3,830 | -0.70(-3.95%) |
Jun 09, 2020 | 17.83 | 17.95 | 17.64 | 17.82 | 10,144 | -0.52(-2.84%) |
Jun 08, 2020 | 18.25 | 18.34 | 18.11 | 18.34 | 29,264 | +0.58(+3.29%) |
Jun 05, 2020 | 17.52 | 18.05 | 17.52 | 17.76 | 4,809 | +0.83(+4.90%) |
Jun 04, 2020 | 16.56 | 16.93 | 16.56 | 16.93 | 13,143 | +0.35(+2.13%) |
Jun 03, 2020 | 16.35 | 16.64 | 16.28 | 16.57 | 10,654 | +0.70(+4.40%) |
Jun 02, 2020 | 15.69 | 15.98 | 15.69 | 15.88 | 15,915 | +0.17(+1.06%) |