Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 18.87 | 18.89 | 18.53 | 18.74 | 34,681 | -0.01(-0.05%) |
Aug 28, 2020 | 18.73 | 18.82 | 18.45 | 18.75 | 22,464 | +0.31(+1.67%) |
Aug 27, 2020 | 18.71 | 18.71 | 18.39 | 18.44 | 22,956 | -0.32(-1.69%) |
Aug 26, 2020 | 18.63 | 18.82 | 18.53 | 18.76 | 57,176 | +0.35(+1.87%) |
Aug 25, 2020 | 18.53 | 18.61 | 18.28 | 18.42 | 70,421 | -0.18(-0.98%) |
Aug 24, 2020 | 18.64 | 18.81 | 18.48 | 18.60 | 20,893 | -0.05(-0.24%) |
Aug 21, 2020 | 18.58 | 18.71 | 18.55 | 18.64 | 20,041 | -0.21(-1.11%) |
Aug 20, 2020 | 18.71 | 18.92 | 18.54 | 18.85 | 24,662 | -0.19(-1.00%) |
Aug 19, 2020 | 19.12 | 19.12 | 18.96 | 19.04 | 48,346 | +0.05(+0.29%) |
Aug 18, 2020 | 19.05 | 19.12 | 18.85 | 18.99 | 25,748 | +0.12(+0.63%) |
Aug 17, 2020 | 18.96 | 19.06 | 18.81 | 18.87 | 35,938 | +0.05(+0.24%) |
Aug 14, 2020 | 18.74 | 18.84 | 18.67 | 18.83 | 25,547 | +0.17(+0.93%) |
Aug 13, 2020 | 18.68 | 18.88 | 18.57 | 18.65 | 109,810 | -0.07(-0.39%) |
Aug 12, 2020 | 18.57 | 18.80 | 18.34 | 18.73 | 60,990 | +0.60(+3.31%) |
Aug 11, 2020 | 18.26 | 18.34 | 18.08 | 18.13 | 91,139 | +0.07(+0.40%) |
Aug 10, 2020 | 18.08 | 18.27 | 17.99 | 18.05 | 95,032 | -0.47(-2.55%) |
Aug 07, 2020 | 18.53 | 18.63 | 18.42 | 18.53 | 19,931 | -0.31(-1.64%) |
Aug 06, 2020 | 18.64 | 18.85 | 18.64 | 18.83 | 45,574 | +0.24(+1.27%) |
Aug 05, 2020 | 18.61 | 18.73 | 18.43 | 18.60 | 92,746 | +0.16(+0.89%) |
Aug 04, 2020 | 18.18 | 18.48 | 18.18 | 18.43 | 100,968 | +0.46(+2.58%) |
Aug 03, 2020 | 17.94 | 18.03 | 17.83 | 17.97 | 208,877 | +0.11(+0.61%) |
Jul 31, 2020 | 18.23 | 18.25 | 17.62 | 17.86 | 259,439 | -0.58(-3.15%) |
Jul 30, 2020 | 18.28 | 18.50 | 18.07 | 18.44 | 50,429 | -0.16(-0.88%) |
Jul 29, 2020 | 18.53 | 18.61 | 18.40 | 18.61 | 26,043 | +0.05(+0.29%) |
Jul 28, 2020 | 18.47 | 18.67 | 18.40 | 18.55 | 78,348 | +0.18(+0.99%) |
Jul 27, 2020 | 18.35 | 18.42 | 18.20 | 18.37 | 73,233 | +0.01(+0.05%) |
Jul 24, 2020 | 18.37 | 18.48 | 18.21 | 18.36 | 23,234 | -0.06(-0.35%) |
Jul 23, 2020 | 18.53 | 18.73 | 18.33 | 18.43 | 32,609 | -0.37(-1.98%) |
Jul 22, 2020 | 18.54 | 18.80 | 18.31 | 18.80 | 320,102 | +0.66(+3.66%) |
Jul 21, 2020 | 18.14 | 18.48 | 17.99 | 18.14 | 99,841 | -0.44(-2.35%) |
Jul 20, 2020 | 18.39 | 18.60 | 18.33 | 18.57 | 67,425 | +0.27(+1.49%) |
Jul 17, 2020 | 18.04 | 18.32 | 17.97 | 18.30 | 51,865 | +0.19(+1.05%) |
Jul 16, 2020 | 18.09 | 18.23 | 17.94 | 18.11 | 78,940 | +0.10(+0.55%) |
Jul 15, 2020 | 18.14 | 18.14 | 17.94 | 18.01 | 88,115 | +0.11(+0.61%) |
Jul 14, 2020 | 17.62 | 17.94 | 17.51 | 17.90 | 124,895 | +0.47(+2.71%) |
Jul 13, 2020 | 17.68 | 17.83 | 17.38 | 17.43 | 87,661 | -0.46(-2.59%) |
Jul 10, 2020 | 17.58 | 17.94 | 17.54 | 17.89 | 49,002 | +0.35(+1.97%) |
Jul 09, 2020 | 17.85 | 17.88 | 17.45 | 17.54 | 117,773 | -0.45(-2.52%) |
Jul 08, 2020 | 17.84 | 18.04 | 17.66 | 18.00 | 325,037 | +0.13(+0.71%) |
Jul 07, 2020 | 17.97 | 18.03 | 17.86 | 17.87 | 57,763 | -0.44(-2.38%) |
Jul 06, 2020 | 18.52 | 18.52 | 18.24 | 18.31 | 164,450 | +0.20(+1.10%) |
Jul 02, 2020 | 18.40 | 18.40 | 18.11 | 18.11 | 48,011 | +0.26(+1.48%) |
Jul 01, 2020 | 17.82 | 18.00 | 17.74 | 17.84 | 142,473 | -0.10(-0.56%) |
Jun 30, 2020 | 17.78 | 18.01 | 17.53 | 17.94 | 37,211 | +0.19(+1.07%) |
Jun 29, 2020 | 17.54 | 17.83 | 17.47 | 17.75 | 54,006 | +0.33(+1.89%) |
Jun 26, 2020 | 17.79 | 17.90 | 17.34 | 17.43 | 26,831 | -0.67(-3.69%) |
Jun 25, 2020 | 17.87 | 18.11 | 17.70 | 18.09 | 64,581 | +0.01(+0.05%) |
Jun 24, 2020 | 18.33 | 18.40 | 17.94 | 18.08 | 94,226 | -0.51(-2.76%) |
Jun 23, 2020 | 18.84 | 18.85 | 18.54 | 18.60 | 44,057 | +0.03(+0.17%) |
Jun 22, 2020 | 18.42 | 18.65 | 18.21 | 18.57 | 184,577 | +0.54(+2.98%) |
Jun 19, 2020 | 18.38 | 18.41 | 17.99 | 18.03 | 132,495 | -0.15(-0.84%) |
Jun 18, 2020 | 18.08 | 18.29 | 17.93 | 18.18 | 71,981 | -0.23(-1.22%) |
Jun 17, 2020 | 18.53 | 18.56 | 18.33 | 18.41 | 75,711 | +0.04(+0.20%) |
Jun 16, 2020 | 18.64 | 18.75 | 18.25 | 18.37 | 86,555 | +0.14(+0.79%) |
Jun 15, 2020 | 17.49 | 18.31 | 17.45 | 18.23 | 78,647 | +0.51(+2.85%) |
Jun 12, 2020 | 17.79 | 17.95 | 17.27 | 17.72 | 241,485 | +0.52(+3.04%) |
Jun 11, 2020 | 17.71 | 18.01 | 17.15 | 17.20 | 764,150 | -1.19(-6.47%) |
Jun 10, 2020 | 18.73 | 18.73 | 18.30 | 18.39 | 245,508 | -0.58(-3.04%) |
Jun 09, 2020 | 19.06 | 19.14 | 18.83 | 18.97 | 202,057 | -0.20(-1.04%) |
Jun 08, 2020 | 19.14 | 19.26 | 18.90 | 19.17 | 253,223 | +0.26(+1.38%) |
Jun 05, 2020 | 18.85 | 19.06 | 18.84 | 18.90 | 350,142 | +0.57(+3.10%) |
Jun 04, 2020 | 18.39 | 18.50 | 18.25 | 18.34 | 154,284 | -0.32(-1.69%) |
Jun 03, 2020 | 18.34 | 18.72 | 18.31 | 18.65 | 273,726 | +0.43(+2.38%) |
Jun 02, 2020 | 18.04 | 18.28 | 17.94 | 18.22 | 280,989 | +0.31(+1.71%) |