Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 15.36 | 16.13 | 15.29 | 15.98 | 98,247 | +0.53(+3.43%) |
Aug 28, 2020 | 14.55 | 15.51 | 14.55 | 15.45 | 91,100 | +0.92(+6.33%) |
Aug 27, 2020 | 14.42 | 14.76 | 14.39 | 14.53 | 66,415 | +0.19(+1.32%) |
Aug 26, 2020 | 14.22 | 14.45 | 14.10 | 14.34 | 58,941 | +0.11(+0.77%) |
Aug 25, 2020 | 14.18 | 14.37 | 13.76 | 14.23 | 35,560 | +0.03(+0.21%) |
Aug 24, 2020 | 14.05 | 14.61 | 13.90 | 14.20 | 65,643 | +0.21(+1.50%) |
Aug 21, 2020 | 14.07 | 14.89 | 13.83 | 13.99 | 77,700 | -0.24(-1.69%) |
Aug 20, 2020 | 14.82 | 15.08 | 14.14 | 14.23 | 63,175 | -0.80(-5.32%) |
Aug 19, 2020 | 15.10 | 15.36 | 14.95 | 15.03 | 57,294 | +0.03(+0.20%) |
Aug 18, 2020 | 15.38 | 15.38 | 14.98 | 15.00 | 68,435 | -0.34(-2.22%) |
Aug 17, 2020 | 15.36 | 15.70 | 15.06 | 15.34 | 76,252 | +0.19(+1.25%) |
Aug 14, 2020 | 14.96 | 15.32 | 14.96 | 15.15 | 36,100 | +0.08(+0.53%) |
Aug 13, 2020 | 15.07 | 15.23 | 14.91 | 15.07 | 32,633 | -0.12(-0.79%) |
Aug 12, 2020 | 15.58 | 15.63 | 15.01 | 15.19 | 45,507 | -0.12(-0.78%) |
Aug 11, 2020 | 15.57 | 15.86 | 15.17 | 15.31 | 94,307 | -0.05(-0.33%) |
Aug 10, 2020 | 15.03 | 15.85 | 15.03 | 15.36 | 85,202 | +0.39(+2.61%) |
Aug 07, 2020 | 15.11 | 15.48 | 14.57 | 14.97 | 81,000 | -0.35(-2.28%) |
Aug 06, 2020 | 15.66 | 15.66 | 14.75 | 15.32 | 88,756 | -0.36(-2.30%) |
Aug 05, 2020 | 15.25 | 15.71 | 14.70 | 15.68 | 137,024 | +0.71(+4.74%) |
Aug 04, 2020 | 15.00 | 15.05 | 14.40 | 14.97 | 102,035 | +0.04(+0.27%) |
Aug 03, 2020 | 14.26 | 15.32 | 13.78 | 14.93 | 129,501 | +0.87(+6.19%) |
Jul 31, 2020 | 12.81 | 14.06 | 12.56 | 14.06 | 109,000 | +1.15(+8.91%) |
Jul 30, 2020 | 12.67 | 13.31 | 11.77 | 12.91 | 219,503 | -0.42(-3.15%) |
Jul 29, 2020 | 13.20 | 13.56 | 13.03 | 13.33 | 97,484 | +0.30(+2.30%) |
Jul 28, 2020 | 13.40 | 13.62 | 12.78 | 13.03 | 110,924 | -0.57(-4.19%) |
Jul 27, 2020 | 14.08 | 14.09 | 13.51 | 13.60 | 72,446 | -0.47(-3.37%) |
Jul 24, 2020 | 14.34 | 14.52 | 14.01 | 14.07 | 69,500 | -0.38(-2.60%) |
Jul 23, 2020 | 14.42 | 14.56 | 14.24 | 14.45 | 81,522 | +0.03(+0.21%) |
Jul 22, 2020 | 14.63 | 15.07 | 14.25 | 14.42 | 56,580 | -0.33(-2.24%) |
Jul 21, 2020 | 15.18 | 15.64 | 14.57 | 14.75 | 73,360 | -0.09(-0.61%) |
Jul 20, 2020 | 14.52 | 14.87 | 14.39 | 14.84 | 61,267 | +0.31(+2.13%) |
Jul 17, 2020 | 14.05 | 14.79 | 14.00 | 14.53 | 68,800 | +0.48(+3.42%) |
Jul 16, 2020 | 14.48 | 14.50 | 13.85 | 14.05 | 79,105 | -0.58(-3.96%) |
Jul 15, 2020 | 14.28 | 14.87 | 14.15 | 14.63 | 94,398 | +0.74(+5.33%) |
Jul 14, 2020 | 14.04 | 14.52 | 13.73 | 13.89 | 88,209 | -0.16(-1.14%) |
Jul 13, 2020 | 14.94 | 15.31 | 14.00 | 14.05 | 79,984 | -0.68(-4.62%) |
Jul 10, 2020 | 14.57 | 14.91 | 14.45 | 14.73 | 146,600 | +0.06(+0.41%) |
Jul 09, 2020 | 15.00 | 15.10 | 14.57 | 14.67 | 79,982 | -0.34(-2.27%) |
Jul 08, 2020 | 15.01 | 15.44 | 14.82 | 15.01 | 65,836 | -0.02(-0.13%) |
Jul 07, 2020 | 15.24 | 15.58 | 15.00 | 15.03 | 78,013 | -0.47(-3.03%) |
Jul 06, 2020 | 16.05 | 16.10 | 15.42 | 15.50 | 112,216 | -0.18(-1.15%) |
Jul 02, 2020 | 16.19 | 16.32 | 15.65 | 15.68 | 70,400 | -0.08(-0.51%) |
Jul 01, 2020 | 16.05 | 16.40 | 15.56 | 15.76 | 118,506 | -0.23(-1.44%) |
Jun 30, 2020 | 15.74 | 16.18 | 15.28 | 15.99 | 126,657 | +0.03(+0.19%) |
Jun 29, 2020 | 15.62 | 16.59 | 15.37 | 15.96 | 84,422 | +0.60(+3.91%) |
Jun 26, 2020 | 16.28 | 16.33 | 15.34 | 15.36 | 199,500 | -1.10(-6.68%) |
Jun 25, 2020 | 16.03 | 16.66 | 16.00 | 16.46 | 90,337 | +0.28(+1.73%) |
Jun 24, 2020 | 16.41 | 16.95 | 15.78 | 16.18 | 143,112 | -0.55(-3.29%) |
Jun 23, 2020 | 17.41 | 17.41 | 16.59 | 16.73 | 104,429 | -0.33(-1.93%) |
Jun 22, 2020 | 17.62 | 17.63 | 16.52 | 17.06 | 150,190 | -0.62(-3.51%) |
Jun 19, 2020 | 17.79 | 18.31 | 17.40 | 17.68 | 180,400 | +0.11(+0.63%) |
Jun 18, 2020 | 17.08 | 17.98 | 17.08 | 17.57 | 65,868 | +0.19(+1.09%) |
Jun 17, 2020 | 17.91 | 18.45 | 17.12 | 17.38 | 107,542 | -0.58(-3.23%) |
Jun 16, 2020 | 18.46 | 18.58 | 17.08 | 17.96 | 116,922 | +0.59(+3.40%) |
Jun 15, 2020 | 16.13 | 17.46 | 16.12 | 17.37 | 115,013 | +0.43(+2.54%) |
Jun 12, 2020 | 17.13 | 17.41 | 16.38 | 16.94 | 148,200 | +0.64(+3.93%) |
Jun 11, 2020 | 17.50 | 17.78 | 16.13 | 16.30 | 195,612 | -2.03(-11.07%) |
Jun 10, 2020 | 20.43 | 20.43 | 18.01 | 18.33 | 175,197 | -1.92(-9.48%) |
Jun 09, 2020 | 20.29 | 20.60 | 19.61 | 20.25 | 102,611 | -0.52(-2.50%) |
Jun 08, 2020 | 17.81 | 21.67 | 17.81 | 20.77 | 242,619 | +3.16(+17.94%) |
Jun 05, 2020 | 19.08 | 19.57 | 17.48 | 17.61 | 128,900 | -0.42(-2.33%) |
Jun 04, 2020 | 17.04 | 18.33 | 17.04 | 18.03 | 105,040 | +0.83(+4.83%) |
Jun 03, 2020 | 17.81 | 18.07 | 16.75 | 17.20 | 116,242 | -0.30(-1.71%) |
Jun 02, 2020 | 18.19 | 18.19 | 17.28 | 17.50 | 109,177 | -0.45(-2.51%) |