Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 14.20 | 14.25 | 13.60 | 13.64 | 332,556 | -0.56(-3.94%) |
Aug 28, 2020 | 14.65 | 14.65 | 14.03 | 14.20 | 313,100 | -0.46(-3.14%) |
Aug 27, 2020 | 15.15 | 15.19 | 14.54 | 14.66 | 577,828 | -0.65(-4.25%) |
Aug 26, 2020 | 16.72 | 17.14 | 15.26 | 15.31 | 560,768 | -0.65(-4.07%) |
Aug 25, 2020 | 15.23 | 15.99 | 14.99 | 15.96 | 461,390 | +0.89(+5.91%) |
Aug 24, 2020 | 16.88 | 16.88 | 15.04 | 15.07 | 398,763 | -1.65(-9.87%) |
Aug 21, 2020 | 17.13 | 17.13 | 16.62 | 16.72 | 133,300 | -0.46(-2.68%) |
Aug 20, 2020 | 17.18 | 17.39 | 17.01 | 17.18 | 188,383 | -0.28(-1.60%) |
Aug 19, 2020 | 18.00 | 18.00 | 16.64 | 17.46 | 276,447 | -0.44(-2.46%) |
Aug 18, 2020 | 17.70 | 17.94 | 17.26 | 17.90 | 246,115 | +0.31(+1.76%) |
Aug 17, 2020 | 16.54 | 18.08 | 16.29 | 17.59 | 566,841 | +1.19(+7.26%) |
Aug 14, 2020 | 16.64 | 16.73 | 16.20 | 16.40 | 100,300 | -0.34(-2.03%) |
Aug 13, 2020 | 16.12 | 16.75 | 16.11 | 16.74 | 88,146 | +0.43(+2.64%) |
Aug 12, 2020 | 16.69 | 16.73 | 16.26 | 16.31 | 74,433 | -0.21(-1.27%) |
Aug 11, 2020 | 16.52 | 16.98 | 16.28 | 16.52 | 224,838 | +0.06(+0.36%) |
Aug 10, 2020 | 16.00 | 16.77 | 15.93 | 16.46 | 159,500 | +0.49(+3.07%) |
Aug 07, 2020 | 15.93 | 16.28 | 15.88 | 15.97 | 101,900 | -0.03(-0.19%) |
Aug 06, 2020 | 16.22 | 16.32 | 15.71 | 16.00 | 127,798 | -0.31(-1.90%) |
Aug 05, 2020 | 16.20 | 16.44 | 15.99 | 16.31 | 140,641 | +0.04(+0.25%) |
Aug 04, 2020 | 15.93 | 16.31 | 15.65 | 16.27 | 129,374 | +0.21(+1.31%) |
Aug 03, 2020 | 15.25 | 16.12 | 15.11 | 16.06 | 179,694 | +0.92(+6.08%) |
Jul 31, 2020 | 15.60 | 15.60 | 15.00 | 15.14 | 199,200 | -0.48(-3.07%) |
Jul 30, 2020 | 15.44 | 15.80 | 15.41 | 15.62 | 98,467 | +0.03(+0.19%) |
Jul 29, 2020 | 15.83 | 16.21 | 15.41 | 15.59 | 175,616 | -0.25(-1.58%) |
Jul 28, 2020 | 15.99 | 16.15 | 15.77 | 15.84 | 104,316 | -0.15(-0.94%) |
Jul 27, 2020 | 15.07 | 16.02 | 15.07 | 15.99 | 165,914 | +0.88(+5.82%) |
Jul 24, 2020 | 15.55 | 15.70 | 15.00 | 15.11 | 173,600 | -0.79(-4.97%) |
Jul 23, 2020 | 15.84 | 16.01 | 15.50 | 15.90 | 124,267 | -0.01(-0.06%) |
Jul 22, 2020 | 16.52 | 16.52 | 15.82 | 15.91 | 208,513 | -0.08(-0.50%) |
Jul 21, 2020 | 16.28 | 16.45 | 15.79 | 15.99 | 197,236 | +0.09(+0.57%) |
Jul 20, 2020 | 16.15 | 16.32 | 15.37 | 15.90 | 206,215 | -0.25(-1.55%) |
Jul 17, 2020 | 15.43 | 16.48 | 15.23 | 16.15 | 404,600 | +0.68(+4.40%) |
Jul 16, 2020 | 15.80 | 15.89 | 15.38 | 15.47 | 172,973 | -0.45(-2.83%) |
Jul 15, 2020 | 16.53 | 16.65 | 15.89 | 15.92 | 237,587 | -0.42(-2.57%) |
Jul 14, 2020 | 16.00 | 16.62 | 15.97 | 16.34 | 228,795 | +0.31(+1.93%) |
Jul 13, 2020 | 17.20 | 17.23 | 16.00 | 16.03 | 276,922 | -0.97(-5.71%) |
Jul 10, 2020 | 18.18 | 18.18 | 16.92 | 17.00 | 281,100 | -0.76(-4.28%) |
Jul 09, 2020 | 18.13 | 18.13 | 17.24 | 17.76 | 325,368 | -0.26(-1.44%) |
Jul 08, 2020 | 15.98 | 18.32 | 15.88 | 18.02 | 740,872 | +1.97(+12.27%) |
Jul 07, 2020 | 16.54 | 16.71 | 16.05 | 16.05 | 379,719 | -0.65(-3.89%) |
Jul 06, 2020 | 19.00 | 19.00 | 16.44 | 16.70 | 919,881 | -1.99(-10.65%) |
Jul 02, 2020 | 18.70 | 19.18 | 18.47 | 18.69 | 603,800 | +0.63(+3.49%) |
Jul 01, 2020 | 16.50 | 18.26 | 16.26 | 18.06 | 828,456 | +1.58(+9.59%) |
Jun 30, 2020 | 15.59 | 16.52 | 15.54 | 16.48 | 506,437 | +0.99(+6.39%) |
Jun 29, 2020 | 16.00 | 16.23 | 15.15 | 15.49 | 480,476 | -0.17(-1.09%) |
Jun 26, 2020 | 15.48 | 15.98 | 15.31 | 15.66 | 931,900 | +0.58(+3.85%) |
Jun 25, 2020 | 14.27 | 15.26 | 14.20 | 15.08 | 771,642 | +1.18(+8.49%) |
Jun 24, 2020 | 13.80 | 13.98 | 13.47 | 13.90 | 137,379 | +0.08(+0.58%) |
Jun 23, 2020 | 14.00 | 14.26 | 13.80 | 13.82 | 165,558 | -0.16(-1.14%) |
Jun 22, 2020 | 13.85 | 14.23 | 13.60 | 13.98 | 167,595 | +0.24(+1.75%) |
Jun 19, 2020 | 13.71 | 13.93 | 13.59 | 13.74 | 436,200 | +0.04(+0.29%) |
Jun 18, 2020 | 13.35 | 13.76 | 13.31 | 13.70 | 319,319 | +0.09(+0.66%) |
Jun 17, 2020 | 13.30 | 13.75 | 13.02 | 13.61 | 187,076 | +0.19(+1.42%) |
Jun 16, 2020 | 13.50 | 13.68 | 13.03 | 13.42 | 172,429 | +0.24(+1.82%) |
Jun 15, 2020 | 12.36 | 13.65 | 12.36 | 13.18 | 205,794 | +0.52(+4.11%) |
Jun 12, 2020 | 12.92 | 13.01 | 12.45 | 12.66 | 223,600 | +0.13(+1.04%) |
Jun 11, 2020 | 12.81 | 13.02 | 12.40 | 12.53 | 292,460 | -0.67(-5.08%) |
Jun 10, 2020 | 13.52 | 13.60 | 13.13 | 13.20 | 161,193 | -0.38(-2.80%) |
Jun 09, 2020 | 13.20 | 13.88 | 13.16 | 13.58 | 223,770 | +0.14(+1.04%) |
Jun 08, 2020 | 13.78 | 13.94 | 13.40 | 13.44 | 179,461 | -0.29(-2.11%) |
Jun 05, 2020 | 13.56 | 13.77 | 13.36 | 13.73 | 165,100 | +0.57(+4.33%) |
Jun 04, 2020 | 13.30 | 13.57 | 13.02 | 13.16 | 103,363 | -0.26(-1.94%) |
Jun 03, 2020 | 13.40 | 14.32 | 13.22 | 13.42 | 245,625 | +0.05(+0.37%) |
Jun 02, 2020 | 12.80 | 13.43 | 12.74 | 13.37 | 255,409 | +0.38(+2.93%) |