Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 14.75 | 14.80 | 14.62 | 14.70 | 192,324 | -0.04(-0.27%) |
Aug 28, 2020 | 14.68 | 14.80 | 14.53 | 14.74 | 253,100 | +0.19(+1.31%) |
Aug 27, 2020 | 14.70 | 14.70 | 14.53 | 14.55 | 161,376 | -0.22(-1.49%) |
Aug 26, 2020 | 14.71 | 14.80 | 14.67 | 14.77 | 260,953 | +0.06(+0.41%) |
Aug 25, 2020 | 14.59 | 14.71 | 14.55 | 14.71 | 142,207 | +0.24(+1.66%) |
Aug 24, 2020 | 14.45 | 14.49 | 14.41 | 14.47 | 144,564 | +0.34(+2.41%) |
Aug 21, 2020 | 14.28 | 14.28 | 14.10 | 14.13 | 85,800 | +0.03(+0.21%) |
Aug 20, 2020 | 14.13 | 14.15 | 14.01 | 14.10 | 157,769 | -0.15(-1.05%) |
Aug 19, 2020 | 14.50 | 14.50 | 14.22 | 14.25 | 230,346 | -0.13(-0.90%) |
Aug 18, 2020 | 14.59 | 14.71 | 14.38 | 14.38 | 311,518 | -0.41(-2.81%) |
Aug 17, 2020 | 14.70 | 14.80 | 14.70 | 14.79 | 300,558 | +0.10(+0.65%) |
Aug 14, 2020 | 14.65 | 14.70 | 14.60 | 14.70 | 81,900 | +0.03(+0.20%) |
Aug 13, 2020 | 14.73 | 14.76 | 14.62 | 14.67 | 109,540 | -0.06(-0.41%) |
Aug 12, 2020 | 14.59 | 14.73 | 14.55 | 14.73 | 113,349 | +0.19(+1.31%) |
Aug 11, 2020 | 14.79 | 14.79 | 14.52 | 14.54 | 369,155 | -0.22(-1.50%) |
Aug 10, 2020 | 14.56 | 14.79 | 14.56 | 14.76 | 183,700 | +0.13(+0.89%) |
Aug 07, 2020 | 14.64 | 14.64 | 14.45 | 14.63 | 266,600 | -0.01(-0.07%) |
Aug 06, 2020 | 14.71 | 14.71 | 14.56 | 14.64 | 226,042 | -0.07(-0.48%) |
Aug 05, 2020 | 14.62 | 14.76 | 14.50 | 14.71 | 180,060 | +0.35(+2.44%) |
Aug 04, 2020 | 14.33 | 14.43 | 14.21 | 14.36 | 217,167 | +0.19(+1.34%) |
Aug 03, 2020 | 14.09 | 14.24 | 14.00 | 14.17 | 407,108 | +0.47(+3.43%) |
Jul 31, 2020 | 13.90 | 13.92 | 13.66 | 13.70 | 234,000 | -0.17(-1.23%) |
Jul 30, 2020 | 13.87 | 13.95 | 13.80 | 13.87 | 249,636 | +0.03(+0.22%) |
Jul 29, 2020 | 13.91 | 13.93 | 13.80 | 13.84 | 318,235 | -0.05(-0.36%) |
Jul 28, 2020 | 13.97 | 13.98 | 13.82 | 13.89 | 225,481 | +0.20(+1.46%) |
Jul 27, 2020 | 13.70 | 13.76 | 13.63 | 13.69 | 379,551 | -0.39(-2.77%) |
Jul 24, 2020 | 14.11 | 14.14 | 13.88 | 14.08 | 391,400 | -0.16(-1.12%) |
Jul 23, 2020 | 14.47 | 14.47 | 14.16 | 14.24 | 286,045 | -0.24(-1.69%) |
Jul 22, 2020 | 14.44 | 14.49 | 14.35 | 14.48 | 370,368 | +0.02(+0.17%) |
Jul 21, 2020 | 14.74 | 14.74 | 14.41 | 14.46 | 261,812 | -0.12(-0.82%) |
Jul 20, 2020 | 14.57 | 14.67 | 14.40 | 14.58 | 398,851 | +0.08(+0.55%) |
Jul 17, 2020 | 14.56 | 14.60 | 14.45 | 14.50 | 81,500 | -0.02(-0.14%) |
Jul 16, 2020 | 14.51 | 14.62 | 14.51 | 14.52 | 113,418 | -0.14(-0.95%) |
Jul 15, 2020 | 14.40 | 14.70 | 14.39 | 14.66 | 519,689 | +0.28(+1.95%) |
Jul 14, 2020 | 14.15 | 14.39 | 14.13 | 14.38 | 91,987 | +0.23(+1.63%) |
Jul 13, 2020 | 14.23 | 14.40 | 14.11 | 14.15 | 192,094 | -0.08(-0.56%) |
Jul 10, 2020 | 14.20 | 14.34 | 14.14 | 14.23 | 138,100 | +0.02(+0.14%) |
Jul 09, 2020 | 14.30 | 14.37 | 14.11 | 14.21 | 280,154 | +0.02(+0.14%) |
Jul 08, 2020 | 14.28 | 14.28 | 14.11 | 14.19 | 270,106 | +0.11(+0.78%) |
Jul 07, 2020 | 14.14 | 14.23 | 13.97 | 14.08 | 370,398 | -0.07(-0.49%) |
Jul 06, 2020 | 13.98 | 14.15 | 13.97 | 14.15 | 376,535 | +0.33(+2.39%) |
Jul 02, 2020 | 13.84 | 13.93 | 13.80 | 13.82 | 272,900 | +0.06(+0.44%) |
Jul 01, 2020 | 13.60 | 13.82 | 13.52 | 13.76 | 292,531 | +0.32(+2.38%) |
Jun 30, 2020 | 13.56 | 13.57 | 13.42 | 13.44 | 179,034 | -0.10(-0.74%) |
Jun 29, 2020 | 13.54 | 13.63 | 13.40 | 13.54 | 251,290 | +0.05(+0.37%) |
Jun 26, 2020 | 13.68 | 13.68 | 13.46 | 13.49 | 316,100 | -0.10(-0.74%) |
Jun 25, 2020 | 13.49 | 13.73 | 13.49 | 13.59 | 460,382 | +0.03(+0.22%) |
Jun 24, 2020 | 13.80 | 13.88 | 13.51 | 13.56 | 301,453 | -0.33(-2.38%) |
Jun 23, 2020 | 13.97 | 13.97 | 13.75 | 13.89 | 236,151 | +0.07(+0.51%) |
Jun 22, 2020 | 13.76 | 13.94 | 13.70 | 13.82 | 318,405 | +0.06(+0.47%) |
Jun 19, 2020 | 13.85 | 13.98 | 13.71 | 13.76 | 199,300 | +0.01(+0.04%) |
Jun 18, 2020 | 13.65 | 13.86 | 13.65 | 13.75 | 158,323 | +0.10(+0.73%) |
Jun 17, 2020 | 13.60 | 13.80 | 13.60 | 13.65 | 305,951 | +0.08(+0.59%) |
Jun 16, 2020 | 13.91 | 13.98 | 13.55 | 13.57 | 288,847 | +0.17(+1.27%) |
Jun 15, 2020 | 13.38 | 13.54 | 13.25 | 13.40 | 349,259 | -0.35(-2.55%) |
Jun 12, 2020 | 13.92 | 14.03 | 13.68 | 13.75 | 220,800 | +0.09(+0.66%) |
Jun 11, 2020 | 14.17 | 14.19 | 13.61 | 13.66 | 528,720 | -0.84(-5.79%) |
Jun 10, 2020 | 14.41 | 14.57 | 14.41 | 14.50 | 160,632 | +0.09(+0.62%) |
Jun 09, 2020 | 14.47 | 14.47 | 14.22 | 14.41 | 262,453 | -0.13(-0.89%) |
Jun 08, 2020 | 14.43 | 14.55 | 14.41 | 14.54 | 664,260 | +0.39(+2.76%) |
Jun 05, 2020 | 14.10 | 14.32 | 14.10 | 14.15 | 235,500 | +0.14(+1.00%) |
Jun 04, 2020 | 14.30 | 14.30 | 13.83 | 14.01 | 533,796 | -0.19(-1.34%) |
Jun 03, 2020 | 14.13 | 14.20 | 14.03 | 14.20 | 291,504 | +0.11(+0.78%) |
Jun 02, 2020 | 14.17 | 14.18 | 14.02 | 14.09 | 259,800 | +0.04(+0.28%) |