Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 14.46 | 14.50 | 14.14 | 14.14 | 40,578 | -0.31(-2.17%) |
Aug 28, 2020 | 14.40 | 14.46 | 14.22 | 14.46 | 26,056 | +0.26(+1.86%) |
Aug 27, 2020 | 14.23 | 14.60 | 14.19 | 14.19 | 27,488 | -0.07(-0.52%) |
Aug 26, 2020 | 14.81 | 14.81 | 14.25 | 14.27 | 22,944 | -0.54(-3.68%) |
Aug 25, 2020 | 14.86 | 14.89 | 14.50 | 14.81 | 34,235 | -0.04(-0.28%) |
Aug 24, 2020 | 14.83 | 15.10 | 14.52 | 14.85 | 33,638 | +0.35(+2.45%) |
Aug 21, 2020 | 14.69 | 14.78 | 14.45 | 14.50 | 49,204 | -0.22(-1.51%) |
Aug 20, 2020 | 14.23 | 14.73 | 14.23 | 14.72 | 18,107 | +0.23(+1.59%) |
Aug 19, 2020 | 14.44 | 14.49 | 14.23 | 14.49 | 46,259 | +0.09(+0.63%) |
Aug 18, 2020 | 14.89 | 14.89 | 14.31 | 14.40 | 30,788 | -0.37(-2.51%) |
Aug 17, 2020 | 14.84 | 14.86 | 14.73 | 14.77 | 27,288 | -0.08(-0.56%) |
Aug 14, 2020 | 14.84 | 15.03 | 14.65 | 14.85 | 38,054 | +0.02(+0.11%) |
Aug 13, 2020 | 14.98 | 14.98 | 14.65 | 14.84 | 31,888 | -0.26(-1.69%) |
Aug 12, 2020 | 15.18 | 15.18 | 14.97 | 15.09 | 47,018 | +0.12(+0.83%) |
Aug 11, 2020 | 14.85 | 15.24 | 14.65 | 14.97 | 59,589 | +0.19(+1.28%) |
Aug 10, 2020 | 14.80 | 15.15 | 14.38 | 14.78 | 47,289 | +0.02(+0.11%) |
Aug 07, 2020 | 14.64 | 14.80 | 14.37 | 14.76 | 37,933 | +0.26(+1.76%) |
Aug 06, 2020 | 14.64 | 14.68 | 14.36 | 14.51 | 17,062 | -0.07(-0.45%) |
Aug 05, 2020 | 14.51 | 14.85 | 14.23 | 14.57 | 29,400 | +0.36(+2.56%) |
Aug 04, 2020 | 14.42 | 14.55 | 14.11 | 14.21 | 25,197 | -0.37(-2.55%) |
Aug 03, 2020 | 14.76 | 14.76 | 14.33 | 14.58 | 19,762 | -0.02(-0.17%) |
Jul 31, 2020 | 14.55 | 14.99 | 14.23 | 14.60 | 30,298 | +0.08(+0.57%) |
Jul 30, 2020 | 14.98 | 15.27 | 14.44 | 14.52 | 39,929 | -0.74(-4.86%) |
Jul 29, 2020 | 15.27 | 15.43 | 14.82 | 15.27 | 21,188 | +0.14(+0.93%) |
Jul 28, 2020 | 14.97 | 15.50 | 14.97 | 15.12 | 12,890 | +0.08(+0.55%) |
Jul 27, 2020 | 15.26 | 15.67 | 15.04 | 15.04 | 18,965 | -0.31(-1.99%) |
Jul 24, 2020 | 15.68 | 15.88 | 15.35 | 15.35 | 8,483 | -0.30(-1.90%) |
Jul 23, 2020 | 15.46 | 15.71 | 15.39 | 15.64 | 10,674 | +0.24(+1.53%) |
Jul 22, 2020 | 15.54 | 15.95 | 15.17 | 15.41 | 21,049 | -0.40(-2.52%) |
Jul 21, 2020 | 15.47 | 15.84 | 15.47 | 15.81 | 28,770 | +0.63(+4.18%) |
Jul 20, 2020 | 15.17 | 15.48 | 14.97 | 15.17 | 11,549 | +0.10(+0.65%) |
Jul 17, 2020 | 15.24 | 15.90 | 15.08 | 15.08 | 26,796 | -0.34(-2.22%) |
Jul 16, 2020 | 15.86 | 16.16 | 15.32 | 15.42 | 29,767 | -0.51(-3.22%) |
Jul 15, 2020 | 15.78 | 16.26 | 15.61 | 15.93 | 34,426 | +0.67(+4.37%) |
Jul 14, 2020 | 15.00 | 15.29 | 14.99 | 15.26 | 8,539 | +0.26(+1.74%) |
Jul 13, 2020 | 15.25 | 15.32 | 14.70 | 15.00 | 27,913 | +0.09(+0.60%) |
Jul 10, 2020 | 14.72 | 15.05 | 14.60 | 14.91 | 26,181 | +0.37(+2.52%) |
Jul 09, 2020 | 14.96 | 16.02 | 14.35 | 14.55 | 27,827 | -0.50(-3.30%) |
Jul 08, 2020 | 15.07 | 15.70 | 14.32 | 15.04 | 24,160 | -0.02(-0.16%) |
Jul 07, 2020 | 15.54 | 15.54 | 14.89 | 15.07 | 21,216 | -0.42(-2.73%) |
Jul 06, 2020 | 16.39 | 16.55 | 15.07 | 15.49 | 14,771 | -0.50(-3.10%) |
Jul 02, 2020 | 16.76 | 16.76 | 15.88 | 15.99 | 9,956 | -0.20(-1.26%) |
Jul 01, 2020 | 16.89 | 16.89 | 16.17 | 16.19 | 11,566 | -0.61(-3.63%) |
Jun 30, 2020 | 16.60 | 16.97 | 16.21 | 16.80 | 17,246 | +0.01(+0.05%) |
Jun 29, 2020 | 15.76 | 17.51 | 15.76 | 16.79 | 27,399 | +1.33(+8.57%) |
Jun 26, 2020 | 15.96 | 15.96 | 15.32 | 15.47 | 182,902 | -0.82(-5.05%) |
Jun 25, 2020 | 15.56 | 16.29 | 15.56 | 16.29 | 25,962 | +0.49(+3.09%) |
Jun 24, 2020 | 16.38 | 17.10 | 15.68 | 15.80 | 26,129 | -0.93(-5.55%) |
Jun 23, 2020 | 17.27 | 17.27 | 16.63 | 16.73 | 12,349 | -0.16(-0.96%) |
Jun 22, 2020 | 16.55 | 16.94 | 16.15 | 16.89 | 18,580 | -0.06(-0.34%) |
Jun 19, 2020 | 16.45 | 16.95 | 15.97 | 16.95 | 73,996 | +0.76(+4.67%) |
Jun 18, 2020 | 15.85 | 16.73 | 15.64 | 16.19 | 21,205 | +0.24(+1.48%) |
Jun 17, 2020 | 16.76 | 16.76 | 15.77 | 15.95 | 21,541 | -0.76(-4.53%) |
Jun 16, 2020 | 16.40 | 17.09 | 16.13 | 16.71 | 21,783 | +0.70(+4.37%) |
Jun 15, 2020 | 15.30 | 16.01 | 15.30 | 16.01 | 18,506 | +0.10(+0.61%) |
Jun 12, 2020 | 16.00 | 16.11 | 15.06 | 15.91 | 22,739 | +0.80(+5.27%) |
Jun 11, 2020 | 15.22 | 15.97 | 15.08 | 15.12 | 35,072 | -1.26(-7.70%) |
Jun 10, 2020 | 17.28 | 17.41 | 16.19 | 16.38 | 14,049 | -1.00(-5.76%) |
Jun 09, 2020 | 18.17 | 18.17 | 17.13 | 17.38 | 17,565 | -1.13(-6.11%) |
Jun 08, 2020 | 18.58 | 18.62 | 18.22 | 18.51 | 18,494 | +0.42(+2.34%) |
Jun 05, 2020 | 17.54 | 18.60 | 17.52 | 18.09 | 40,562 | +1.30(+7.76%) |
Jun 04, 2020 | 16.51 | 16.92 | 16.47 | 16.78 | 24,479 | -0.02(-0.15%) |
Jun 03, 2020 | 15.77 | 17.49 | 15.71 | 16.81 | 26,541 | +1.50(+9.78%) |
Jun 02, 2020 | 15.64 | 15.80 | 15.13 | 15.31 | 14,310 | -0.02(-0.16%) |