Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 14.83 | 14.85 | 14.33 | 14.42 | 321,917 | -0.53(-3.55%) |
Aug 28, 2020 | 15.12 | 15.21 | 14.86 | 14.95 | 181,500 | -0.09(-0.60%) |
Aug 27, 2020 | 15.44 | 15.52 | 14.97 | 15.04 | 197,365 | -0.28(-1.83%) |
Aug 26, 2020 | 15.93 | 15.93 | 15.29 | 15.32 | 178,612 | -0.67(-4.19%) |
Aug 25, 2020 | 15.86 | 16.02 | 15.66 | 15.99 | 128,056 | +0.14(+0.88%) |
Aug 24, 2020 | 16.20 | 16.29 | 15.63 | 15.85 | 103,109 | -0.13(-0.81%) |
Aug 21, 2020 | 15.99 | 16.01 | 15.55 | 15.98 | 165,900 | -0.06(-0.37%) |
Aug 20, 2020 | 16.33 | 16.62 | 15.98 | 16.04 | 156,925 | -0.48(-2.91%) |
Aug 19, 2020 | 16.42 | 16.80 | 16.23 | 16.52 | 171,745 | +0.17(+1.04%) |
Aug 18, 2020 | 16.96 | 17.01 | 16.30 | 16.35 | 161,623 | -0.55(-3.25%) |
Aug 17, 2020 | 17.22 | 17.48 | 16.83 | 16.90 | 146,944 | -0.32(-1.86%) |
Aug 14, 2020 | 17.50 | 17.50 | 17.10 | 17.22 | 108,100 | -0.43(-2.44%) |
Aug 13, 2020 | 17.84 | 17.90 | 17.58 | 17.65 | 114,969 | -0.16(-0.90%) |
Aug 12, 2020 | 17.69 | 18.17 | 17.62 | 17.81 | 154,992 | +0.29(+1.66%) |
Aug 11, 2020 | 17.54 | 17.95 | 17.25 | 17.52 | 331,989 | +0.17(+0.98%) |
Aug 10, 2020 | 17.99 | 19.31 | 16.99 | 17.35 | 449,459 | -0.37(-2.09%) |
Aug 07, 2020 | 16.82 | 17.72 | 16.77 | 17.72 | 230,200 | +0.92(+5.48%) |
Aug 06, 2020 | 16.92 | 16.95 | 16.26 | 16.80 | 206,990 | -0.10(-0.59%) |
Aug 05, 2020 | 16.51 | 17.07 | 16.23 | 16.90 | 575,721 | +0.63(+3.87%) |
Aug 04, 2020 | 16.19 | 16.29 | 15.89 | 16.27 | 171,771 | +0.08(+0.49%) |
Aug 03, 2020 | 15.98 | 16.35 | 15.67 | 16.19 | 195,034 | +0.30(+1.89%) |
Jul 31, 2020 | 16.03 | 16.12 | 15.41 | 15.89 | 249,900 | -0.06(-0.38%) |
Jul 30, 2020 | 15.39 | 15.98 | 15.16 | 15.95 | 127,133 | +0.27(+1.72%) |
Jul 29, 2020 | 15.17 | 15.88 | 15.17 | 15.68 | 208,491 | +0.69(+4.60%) |
Jul 28, 2020 | 15.34 | 15.69 | 14.99 | 14.99 | 140,744 | -0.39(-2.54%) |
Jul 27, 2020 | 15.59 | 15.86 | 15.17 | 15.38 | 142,463 | -0.20(-1.28%) |
Jul 24, 2020 | 16.16 | 16.36 | 15.51 | 15.58 | 117,900 | -0.53(-3.29%) |
Jul 23, 2020 | 15.81 | 16.16 | 15.72 | 16.11 | 204,433 | +0.25(+1.58%) |
Jul 22, 2020 | 16.14 | 16.40 | 15.75 | 15.86 | 124,564 | -0.31(-1.92%) |
Jul 21, 2020 | 16.09 | 16.34 | 15.92 | 16.17 | 374,649 | +0.35(+2.21%) |
Jul 20, 2020 | 16.47 | 16.55 | 15.79 | 15.82 | 104,017 | -0.70(-4.24%) |
Jul 17, 2020 | 16.33 | 16.67 | 16.03 | 16.52 | 237,200 | +0.28(+1.72%) |
Jul 16, 2020 | 16.71 | 16.71 | 16.05 | 16.24 | 158,412 | -0.52(-3.10%) |
Jul 15, 2020 | 16.37 | 16.91 | 16.18 | 16.76 | 215,057 | +0.88(+5.54%) |
Jul 14, 2020 | 15.37 | 15.88 | 15.16 | 15.88 | 402,270 | +0.44(+2.85%) |
Jul 13, 2020 | 15.90 | 16.35 | 15.44 | 15.44 | 221,718 | -0.11(-0.71%) |
Jul 10, 2020 | 15.07 | 15.61 | 14.91 | 15.55 | 210,600 | +0.59(+3.94%) |
Jul 09, 2020 | 15.40 | 15.40 | 14.59 | 14.96 | 199,233 | -0.44(-2.86%) |
Jul 08, 2020 | 14.95 | 15.43 | 14.75 | 15.40 | 320,536 | +0.38(+2.53%) |
Jul 07, 2020 | 15.45 | 15.45 | 14.97 | 15.02 | 224,722 | -0.55(-3.53%) |
Jul 06, 2020 | 16.24 | 16.24 | 15.35 | 15.57 | 208,916 | -0.26(-1.64%) |
Jul 02, 2020 | 16.19 | 16.29 | 15.68 | 15.83 | 214,600 | +0.05(+0.32%) |
Jul 01, 2020 | 15.90 | 16.25 | 15.64 | 15.78 | 204,719 | -0.09(-0.57%) |
Jun 30, 2020 | 14.98 | 15.99 | 14.73 | 15.87 | 282,054 | +0.87(+5.80%) |
Jun 29, 2020 | 14.84 | 15.11 | 14.39 | 15.00 | 270,026 | +0.46(+3.16%) |
Jun 26, 2020 | 14.81 | 15.03 | 14.43 | 14.54 | 556,300 | -0.35(-2.35%) |
Jun 25, 2020 | 14.80 | 14.96 | 14.51 | 14.89 | 315,979 | -0.01(-0.07%) |
Jun 24, 2020 | 15.10 | 15.23 | 14.28 | 14.90 | 573,185 | -0.35(-2.30%) |
Jun 23, 2020 | 15.40 | 15.46 | 15.12 | 15.25 | 260,278 | +0.06(+0.39%) |
Jun 22, 2020 | 15.15 | 15.42 | 14.65 | 15.19 | 332,076 | -0.10(-0.65%) |
Jun 19, 2020 | 15.78 | 15.93 | 15.17 | 15.29 | 575,200 | -0.29(-1.86%) |
Jun 18, 2020 | 15.54 | 15.90 | 15.27 | 15.58 | 216,194 | -0.14(-0.89%) |
Jun 17, 2020 | 17.20 | 17.20 | 15.69 | 15.72 | 308,240 | -1.36(-7.96%) |
Jun 16, 2020 | 17.36 | 17.66 | 16.59 | 17.08 | 471,258 | +0.29(+1.73%) |
Jun 15, 2020 | 15.35 | 16.81 | 15.26 | 16.79 | 301,029 | +0.78(+4.87%) |
Jun 12, 2020 | 16.53 | 16.98 | 15.59 | 16.01 | 389,500 | +0.22(+1.39%) |
Jun 11, 2020 | 15.78 | 16.42 | 15.51 | 15.79 | 467,302 | -1.36(-7.93%) |
Jun 10, 2020 | 17.67 | 17.78 | 16.87 | 17.15 | 321,277 | -0.84(-4.67%) |
Jun 09, 2020 | 18.25 | 18.55 | 17.71 | 17.99 | 418,958 | -0.61(-3.28%) |
Jun 08, 2020 | 18.20 | 18.79 | 18.14 | 18.60 | 271,106 | +0.74(+4.14%) |
Jun 05, 2020 | 18.13 | 18.83 | 17.77 | 17.86 | 368,600 | +0.50(+2.88%) |
Jun 04, 2020 | 17.20 | 17.76 | 17.10 | 17.36 | 340,177 | +0.05(+0.29%) |
Jun 03, 2020 | 17.55 | 17.59 | 17.16 | 17.31 | 380,223 | +0.32(+1.88%) |
Jun 02, 2020 | 16.70 | 17.43 | 16.70 | 16.99 | 337,657 | +0.06(+0.35%) |