Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 15.14 | 15.65 | 15.14 | 15.50 | 349,800 | +0.13(+0.85%) |
Aug 28, 2020 | 15.10 | 15.38 | 15.04 | 15.37 | 199,700 | +0.26(+1.72%) |
Aug 27, 2020 | 15.32 | 15.40 | 15.03 | 15.11 | 195,033 | -0.21(-1.37%) |
Aug 26, 2020 | 15.51 | 15.64 | 15.21 | 15.32 | 283,808 | -0.26(-1.67%) |
Aug 25, 2020 | 15.35 | 15.68 | 15.15 | 15.58 | 357,921 | +0.16(+1.04%) |
Aug 24, 2020 | 15.80 | 15.83 | 15.34 | 15.42 | 268,681 | -0.42(-2.62%) |
Aug 21, 2020 | 16.24 | 16.33 | 15.65 | 15.84 | 376,400 | -0.50(-3.09%) |
Aug 20, 2020 | 16.15 | 16.39 | 16.00 | 16.34 | 190,298 | +0.08(+0.49%) |
Aug 19, 2020 | 16.58 | 16.70 | 16.23 | 16.26 | 197,286 | -0.27(-1.63%) |
Aug 18, 2020 | 16.84 | 16.99 | 16.27 | 16.53 | 257,913 | -0.36(-2.13%) |
Aug 17, 2020 | 16.30 | 16.96 | 16.22 | 16.89 | 372,286 | +0.60(+3.68%) |
Aug 14, 2020 | 16.79 | 16.85 | 15.92 | 16.29 | 540,400 | -0.58(-3.44%) |
Aug 13, 2020 | 16.99 | 17.20 | 16.66 | 16.87 | 381,073 | -0.14(-0.82%) |
Aug 12, 2020 | 17.55 | 17.84 | 16.98 | 17.01 | 420,766 | -0.42(-2.41%) |
Aug 11, 2020 | 17.50 | 19.13 | 16.72 | 17.43 | 983,855 | +0.21(+1.22%) |
Aug 10, 2020 | 16.96 | 17.74 | 16.88 | 17.22 | 359,166 | +0.27(+1.59%) |
Aug 07, 2020 | 16.99 | 17.16 | 16.75 | 16.95 | 287,000 | -0.03(-0.18%) |
Aug 06, 2020 | 17.10 | 17.31 | 16.93 | 16.98 | 178,790 | -0.22(-1.28%) |
Aug 05, 2020 | 17.33 | 17.45 | 17.02 | 17.20 | 318,339 | -0.03(-0.17%) |
Aug 04, 2020 | 17.05 | 17.43 | 16.92 | 17.23 | 225,717 | +0.09(+0.50%) |
Aug 03, 2020 | 16.47 | 17.21 | 16.25 | 17.14 | 463,696 | +0.70(+4.29%) |
Jul 31, 2020 | 17.00 | 17.00 | 16.21 | 16.44 | 299,000 | -0.51(-3.01%) |
Jul 30, 2020 | 16.70 | 17.06 | 16.56 | 16.95 | 307,037 | +0.06(+0.36%) |
Jul 29, 2020 | 17.00 | 17.18 | 16.80 | 16.89 | 236,857 | -0.15(-0.88%) |
Jul 28, 2020 | 17.25 | 17.42 | 16.85 | 17.04 | 254,627 | -0.32(-1.84%) |
Jul 27, 2020 | 17.26 | 17.48 | 16.86 | 17.36 | 262,073 | +0.21(+1.25%) |
Jul 24, 2020 | 17.52 | 17.52 | 16.85 | 17.14 | 380,100 | -0.48(-2.75%) |
Jul 23, 2020 | 17.75 | 18.15 | 17.52 | 17.63 | 384,178 | -0.02(-0.11%) |
Jul 22, 2020 | 17.57 | 17.78 | 17.36 | 17.65 | 324,049 | +0.03(+0.17%) |
Jul 21, 2020 | 17.93 | 18.08 | 17.52 | 17.62 | 289,560 | -0.24(-1.34%) |
Jul 20, 2020 | 17.82 | 18.05 | 17.72 | 17.86 | 296,253 | +0.10(+0.56%) |
Jul 17, 2020 | 17.70 | 18.10 | 17.66 | 17.76 | 294,900 | +0.08(+0.45%) |
Jul 16, 2020 | 17.50 | 17.71 | 17.32 | 17.68 | 240,205 | -0.24(-1.34%) |
Jul 15, 2020 | 17.78 | 18.18 | 17.55 | 17.92 | 363,344 | +0.38(+2.17%) |
Jul 14, 2020 | 17.47 | 17.97 | 16.91 | 17.54 | 303,675 | +0.01(+0.06%) |
Jul 13, 2020 | 17.72 | 18.81 | 17.53 | 17.53 | 766,465 | -0.10(-0.57%) |
Jul 10, 2020 | 17.65 | 17.85 | 17.38 | 17.63 | 281,900 | -0.01(-0.06%) |
Jul 09, 2020 | 17.71 | 17.88 | 17.35 | 17.64 | 329,121 | -0.09(-0.51%) |
Jul 08, 2020 | 17.53 | 17.91 | 17.34 | 17.73 | 400,449 | +0.23(+1.31%) |
Jul 07, 2020 | 17.46 | 17.88 | 17.33 | 17.50 | 239,422 | -0.07(-0.40%) |
Jul 06, 2020 | 17.69 | 17.95 | 17.45 | 17.57 | 286,654 | +0.05(+0.29%) |
Jul 02, 2020 | 17.90 | 17.98 | 17.24 | 17.52 | 426,900 | -0.18(-1.02%) |
Jul 01, 2020 | 17.10 | 17.94 | 17.01 | 17.70 | 577,139 | +0.60(+3.51%) |
Jun 30, 2020 | 16.78 | 17.18 | 16.46 | 17.10 | 344,868 | +0.32(+1.91%) |
Jun 29, 2020 | 17.09 | 17.40 | 16.57 | 16.78 | 409,808 | -0.25(-1.47%) |
Jun 26, 2020 | 17.30 | 17.35 | 16.58 | 17.03 | 1,099,200 | -0.27(-1.56%) |
Jun 25, 2020 | 16.68 | 17.51 | 16.56 | 17.30 | 413,547 | +0.52(+3.10%) |
Jun 24, 2020 | 17.14 | 17.36 | 16.33 | 16.78 | 485,058 | -0.52(-3.01%) |
Jun 23, 2020 | 17.58 | 17.91 | 17.24 | 17.30 | 740,417 | -0.03(-0.17%) |
Jun 22, 2020 | 16.70 | 17.71 | 16.47 | 17.33 | 761,856 | +0.71(+4.27%) |
Jun 19, 2020 | 16.24 | 16.69 | 16.16 | 16.62 | 679,600 | +0.43(+2.66%) |
Jun 18, 2020 | 15.78 | 16.49 | 15.62 | 16.19 | 575,441 | +0.35(+2.21%) |
Jun 17, 2020 | 15.46 | 16.03 | 15.16 | 15.84 | 671,613 | +0.09(+0.57%) |
Jun 16, 2020 | 15.60 | 15.97 | 15.16 | 15.75 | 567,393 | +0.23(+1.48%) |
Jun 15, 2020 | 14.87 | 15.63 | 14.70 | 15.52 | 600,809 | +0.47(+3.12%) |
Jun 12, 2020 | 15.17 | 15.54 | 14.88 | 15.05 | 564,000 | +0.08(+0.53%) |
Jun 11, 2020 | 16.07 | 16.29 | 14.96 | 14.97 | 730,718 | -1.48(-9.00%) |
Jun 10, 2020 | 16.23 | 16.80 | 16.03 | 16.45 | 568,080 | +0.40(+2.49%) |
Jun 09, 2020 | 16.34 | 16.56 | 15.95 | 16.05 | 268,156 | -0.31(-1.89%) |
Jun 08, 2020 | 15.60 | 16.53 | 15.28 | 16.36 | 465,203 | +0.99(+6.44%) |
Jun 05, 2020 | 15.87 | 16.15 | 15.35 | 15.37 | 522,400 | -0.25(-1.60%) |
Jun 04, 2020 | 15.95 | 16.25 | 15.55 | 15.62 | 476,869 | -0.45(-2.80%) |
Jun 03, 2020 | 15.97 | 16.22 | 15.63 | 16.07 | 370,968 | +0.21(+1.32%) |
Jun 02, 2020 | 15.70 | 15.98 | 15.50 | 15.86 | 622,109 | +0.18(+1.15%) |