Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 16.23 | 16.23 | 15.47 | 15.74 | 36,062 | -0.59(-3.61%) |
Aug 28, 2020 | 16.52 | 16.52 | 16.09 | 16.33 | 33,451 | +0.01(+0.06%) |
Aug 27, 2020 | 16.38 | 16.69 | 16.24 | 16.32 | 12,200 | +0.09(+0.55%) |
Aug 26, 2020 | 16.71 | 16.71 | 15.81 | 16.23 | 35,677 | -0.32(-1.96%) |
Aug 25, 2020 | 16.89 | 17.14 | 16.23 | 16.55 | 11,982 | -0.17(-1.00%) |
Aug 24, 2020 | 16.41 | 16.72 | 16.40 | 16.72 | 19,400 | +0.59(+3.66%) |
Aug 21, 2020 | 16.66 | 16.66 | 16.13 | 16.13 | 27,248 | -0.61(-3.64%) |
Aug 20, 2020 | 16.37 | 16.74 | 16.37 | 16.74 | 10,102 | +0.08(+0.47%) |
Aug 19, 2020 | 16.72 | 17.03 | 16.27 | 16.66 | 25,744 | +0.32(+1.99%) |
Aug 18, 2020 | 16.07 | 16.42 | 16.00 | 16.34 | 14,613 | +0.16(+0.97%) |
Aug 17, 2020 | 16.57 | 16.61 | 15.75 | 16.18 | 15,675 | -0.29(-1.73%) |
Aug 14, 2020 | 16.21 | 16.68 | 16.21 | 16.46 | 12,404 | +0.02(+0.12%) |
Aug 13, 2020 | 16.32 | 16.72 | 16.19 | 16.44 | 9,280 | -0.11(-0.65%) |
Aug 12, 2020 | 17.64 | 17.64 | 16.19 | 16.55 | 32,037 | -0.62(-3.61%) |
Aug 11, 2020 | 17.51 | 17.60 | 16.11 | 17.17 | 31,275 | -0.26(-1.47%) |
Aug 10, 2020 | 16.97 | 17.67 | 16.14 | 17.43 | 27,359 | +0.58(+3.44%) |
Aug 07, 2020 | 15.93 | 16.86 | 15.93 | 16.85 | 49,108 | +0.72(+4.45%) |
Aug 06, 2020 | 16.42 | 16.42 | 15.44 | 16.13 | 28,924 | -0.17(-1.03%) |
Aug 05, 2020 | 15.82 | 16.41 | 15.36 | 16.30 | 29,622 | +0.76(+4.87%) |
Aug 04, 2020 | 15.77 | 15.77 | 15.37 | 15.54 | 32,242 | -0.46(-2.89%) |
Aug 03, 2020 | 16.13 | 16.13 | 15.52 | 16.00 | 24,739 | -0.14(-0.85%) |
Jul 31, 2020 | 17.32 | 17.65 | 15.93 | 16.14 | 34,976 | -1.26(-7.24%) |
Jul 30, 2020 | 17.54 | 18.32 | 17.24 | 17.40 | 55,688 | -0.14(-0.79%) |
Jul 29, 2020 | 16.82 | 17.65 | 16.70 | 17.54 | 22,743 | +0.71(+4.21%) |
Jul 28, 2020 | 16.55 | 17.10 | 16.55 | 16.83 | 14,848 | +0.09(+0.53%) |
Jul 27, 2020 | 16.54 | 16.85 | 16.24 | 16.74 | 27,186 | +0.08(+0.47%) |
Jul 24, 2020 | 17.12 | 17.18 | 16.64 | 16.66 | 15,352 | -0.34(-2.02%) |
Jul 23, 2020 | 16.72 | 17.31 | 16.59 | 17.01 | 29,131 | +0.23(+1.35%) |
Jul 22, 2020 | 17.16 | 17.16 | 16.68 | 16.78 | 15,631 | -0.47(-2.74%) |
Jul 21, 2020 | 17.50 | 17.70 | 16.90 | 17.25 | 24,596 | +0.04(+0.23%) |
Jul 20, 2020 | 17.01 | 17.40 | 16.78 | 17.21 | 27,680 | +0.04(+0.23%) |
Jul 17, 2020 | 16.71 | 17.36 | 16.65 | 17.17 | 32,637 | +0.30(+1.75%) |
Jul 16, 2020 | 16.87 | 17.28 | 16.64 | 16.88 | 39,069 | +0.14(+0.82%) |
Jul 15, 2020 | 15.87 | 16.95 | 15.59 | 16.74 | 59,308 | +1.44(+9.38%) |
Jul 14, 2020 | 14.68 | 15.30 | 13.52 | 15.30 | 32,212 | +0.48(+3.25%) |
Jul 13, 2020 | 15.01 | 15.29 | 14.27 | 14.82 | 27,936 | +0.18(+1.21%) |
Jul 10, 2020 | 13.72 | 14.64 | 12.98 | 14.64 | 20,741 | +0.99(+7.28%) |
Jul 09, 2020 | 14.26 | 14.30 | 13.57 | 13.65 | 38,282 | -0.67(-4.67%) |
Jul 08, 2020 | 14.55 | 15.23 | 14.14 | 14.32 | 32,340 | -0.08(-0.55%) |
Jul 07, 2020 | 15.77 | 15.82 | 14.36 | 14.40 | 57,593 | -1.49(-9.41%) |
Jul 06, 2020 | 16.42 | 16.83 | 15.67 | 15.89 | 26,569 | -0.03(-0.19%) |
Jul 02, 2020 | 16.81 | 16.81 | 15.65 | 15.92 | 30,807 | -0.42(-2.59%) |
Jul 01, 2020 | 16.36 | 16.67 | 15.94 | 16.35 | 35,073 | -0.07(-0.42%) |
Jun 30, 2020 | 15.40 | 16.57 | 15.40 | 16.42 | 46,946 | +0.85(+5.43%) |
Jun 29, 2020 | 15.22 | 15.92 | 14.93 | 15.57 | 80,344 | +0.63(+4.21%) |
Jun 26, 2020 | 14.56 | 15.53 | 14.06 | 14.94 | 187,793 | +0.10(+0.66%) |
Jun 25, 2020 | 14.19 | 14.90 | 14.19 | 14.84 | 51,508 | +0.42(+2.93%) |
Jun 24, 2020 | 15.32 | 15.32 | 14.02 | 14.42 | 58,019 | -1.22(-7.80%) |
Jun 23, 2020 | 15.85 | 15.85 | 15.37 | 15.64 | 45,860 | +0.07(+0.44%) |
Jun 22, 2020 | 15.31 | 15.57 | 15.12 | 15.57 | 28,068 | +0.09(+0.57%) |
Jun 19, 2020 | 15.73 | 15.76 | 15.26 | 15.48 | 94,659 | -0.17(-1.07%) |
Jun 18, 2020 | 15.00 | 15.66 | 15.00 | 15.65 | 51,500 | +0.36(+2.38%) |
Jun 17, 2020 | 15.82 | 15.82 | 14.98 | 15.28 | 35,928 | -0.42(-2.69%) |
Jun 16, 2020 | 16.32 | 16.60 | 15.32 | 15.71 | 38,449 | +0.18(+1.14%) |
Jun 15, 2020 | 14.67 | 15.60 | 14.67 | 15.53 | 45,416 | +0.08(+0.51%) |
Jun 12, 2020 | 15.75 | 15.90 | 14.56 | 15.45 | 68,325 | +0.51(+3.42%) |
Jun 11, 2020 | 16.23 | 16.45 | 14.87 | 14.94 | 63,724 | -2.21(-12.90%) |
Jun 10, 2020 | 17.70 | 17.70 | 16.99 | 17.15 | 59,931 | -0.78(-4.33%) |
Jun 09, 2020 | 17.69 | 18.36 | 17.30 | 17.93 | 48,186 | -0.22(-1.19%) |
Jun 08, 2020 | 18.37 | 18.80 | 17.52 | 18.15 | 75,970 | +0.36(+2.05%) |
Jun 05, 2020 | 17.50 | 18.47 | 16.72 | 17.78 | 95,269 | +1.11(+6.67%) |
Jun 04, 2020 | 16.62 | 16.82 | 15.99 | 16.67 | 67,530 | -0.13(-0.76%) |
Jun 03, 2020 | 15.64 | 17.36 | 15.39 | 16.80 | 50,957 | +1.44(+9.35%) |
Jun 02, 2020 | 14.75 | 15.47 | 14.56 | 15.36 | 45,254 | +0.73(+4.97%) |