Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 15.78 | 16.24 | 15.73 | 16.03 | 10,158 | +0.35(+2.22%) |
Aug 28, 2020 | 15.53 | 15.68 | 15.44 | 15.68 | 5,436 | +0.17(+1.13%) |
Aug 27, 2020 | 15.33 | 15.53 | 15.32 | 15.51 | 4,534 | -0.03(-0.22%) |
Aug 26, 2020 | 15.50 | 15.57 | 15.23 | 15.54 | 14,019 | +0.22(+1.46%) |
Aug 25, 2020 | 15.60 | 15.60 | 15.23 | 15.32 | 15,477 | -0.22(-1.44%) |
Aug 24, 2020 | 15.54 | 15.73 | 15.54 | 15.54 | 16,136 | -0.17(-1.11%) |
Aug 21, 2020 | 15.56 | 15.73 | 15.50 | 15.72 | 10,028 | +0.22(+1.39%) |
Aug 20, 2020 | 15.43 | 15.52 | 15.36 | 15.50 | 3,409 | +0.10(+0.62%) |
Aug 19, 2020 | 15.48 | 15.64 | 15.41 | 15.41 | 5,968 | +0.06(+0.40%) |
Aug 18, 2020 | 15.35 | 15.48 | 15.35 | 15.35 | 889 | -0.02(-0.11%) |
Aug 17, 2020 | 15.40 | 15.40 | 15.31 | 15.36 | 9,169 | -0.28(-1.80%) |
Aug 14, 2020 | 15.48 | 15.64 | 15.48 | 15.64 | 1,329 | +0.09(+0.59%) |
Aug 13, 2020 | 15.49 | 15.65 | 15.49 | 15.55 | 4,767 | -0.16(-1.00%) |
Aug 12, 2020 | 15.73 | 15.73 | 15.30 | 15.71 | 12,579 | +0.25(+1.61%) |
Aug 11, 2020 | 15.72 | 15.72 | 15.44 | 15.46 | 9,117 | -0.09(-0.59%) |
Aug 10, 2020 | 15.72 | 15.97 | 15.31 | 15.55 | 11,413 | -0.06(-0.37%) |
Aug 07, 2020 | 15.60 | 15.61 | 15.39 | 15.61 | 4,591 | +0.34(+2.22%) |
Aug 06, 2020 | 15.35 | 15.40 | 15.21 | 15.27 | 6,524 | +0.12(+0.82%) |
Aug 05, 2020 | 15.31 | 15.37 | 15.15 | 15.15 | 7,385 | +0.04(+0.27%) |
Aug 04, 2020 | 15.39 | 15.57 | 15.11 | 15.11 | 4,564 | +0.00(+0.00%) |
Aug 03, 2020 | 15.54 | 15.93 | 15.11 | 15.11 | 15,596 | +0.07(+0.50%) |
Jul 31, 2020 | 15.19 | 15.23 | 15.02 | 15.03 | 5,316 | -0.07(-0.49%) |
Jul 30, 2020 | 15.31 | 15.31 | 15.06 | 15.11 | 5,195 | -0.35(-2.25%) |
Jul 29, 2020 | 15.40 | 15.45 | 15.31 | 15.45 | 2,661 | -0.08(-0.53%) |
Jul 28, 2020 | 15.11 | 15.87 | 15.11 | 15.54 | 8,527 | +0.35(+2.29%) |
Jul 27, 2020 | 15.65 | 15.71 | 14.97 | 15.19 | 16,775 | -0.71(-4.44%) |
Jul 24, 2020 | 16.02 | 16.06 | 15.63 | 15.89 | 13,652 | -0.31(-1.92%) |
Jul 23, 2020 | 16.03 | 16.29 | 15.92 | 16.21 | 15,151 | +0.26(+1.63%) |
Jul 22, 2020 | 15.97 | 16.06 | 15.88 | 15.95 | 7,662 | +0.12(+0.77%) |
Jul 21, 2020 | 15.84 | 16.08 | 15.62 | 15.82 | 12,543 | +0.17(+1.09%) |
Jul 20, 2020 | 15.27 | 16.29 | 15.27 | 15.65 | 33,080 | +0.44(+2.89%) |
Jul 17, 2020 | 15.20 | 15.48 | 15.03 | 15.21 | 7,367 | +0.01(+0.05%) |
Jul 16, 2020 | 15.07 | 15.39 | 14.78 | 15.20 | 4,473 | +0.14(+0.92%) |
Jul 15, 2020 | 14.50 | 15.47 | 14.15 | 15.07 | 21,852 | +0.96(+6.81%) |
Jul 14, 2020 | 14.10 | 14.29 | 14.06 | 14.10 | 5,299 | -0.04(-0.29%) |
Jul 13, 2020 | 14.08 | 14.37 | 14.08 | 14.15 | 3,333 | +0.24(+1.70%) |
Jul 10, 2020 | 14.23 | 14.24 | 13.91 | 13.91 | 12,033 | -0.10(-0.70%) |
Jul 09, 2020 | 14.28 | 14.63 | 13.90 | 14.01 | 18,749 | -0.33(-2.27%) |
Jul 08, 2020 | 14.38 | 15.11 | 14.33 | 14.33 | 20,771 | +0.04(+0.29%) |
Jul 07, 2020 | 15.04 | 15.14 | 14.29 | 14.29 | 13,797 | -0.99(-6.45%) |
Jul 06, 2020 | 15.51 | 15.51 | 15.08 | 15.28 | 2,894 | +0.33(+2.23%) |
Jul 02, 2020 | 15.47 | 15.82 | 14.94 | 14.94 | 12,647 | -0.53(-3.42%) |
Jul 01, 2020 | 15.56 | 15.68 | 15.07 | 15.47 | 3,966 | +0.23(+1.50%) |
Jun 30, 2020 | 15.69 | 15.69 | 14.94 | 15.24 | 3,753 | -0.22(-1.42%) |
Jun 29, 2020 | 14.30 | 16.10 | 14.30 | 15.46 | 35,919 | +1.04(+7.23%) |
Jun 26, 2020 | 14.46 | 15.09 | 14.05 | 14.42 | 518,931 | +0.01(+0.06%) |
Jun 25, 2020 | 14.25 | 14.66 | 14.25 | 14.41 | 62,128 | +0.13(+0.91%) |
Jun 24, 2020 | 14.37 | 14.52 | 14.26 | 14.28 | 37,076 | -0.03(-0.23%) |
Jun 23, 2020 | 14.87 | 14.87 | 14.25 | 14.32 | 43,559 | -0.30(-2.06%) |
Jun 22, 2020 | 14.54 | 14.86 | 14.30 | 14.62 | 39,677 | +0.08(+0.56%) |
Jun 19, 2020 | 15.06 | 15.07 | 14.46 | 14.54 | 45,188 | +0.13(+0.90%) |
Jun 18, 2020 | 14.90 | 15.23 | 14.41 | 14.41 | 23,342 | -0.46(-3.12%) |
Jun 17, 2020 | 15.43 | 15.58 | 14.86 | 14.87 | 22,427 | -0.08(-0.55%) |
Jun 16, 2020 | 15.97 | 16.12 | 14.86 | 14.95 | 24,842 | -0.73(-4.67%) |
Jun 15, 2020 | 14.86 | 15.75 | 14.86 | 15.68 | 20,304 | +0.78(+5.25%) |
Jun 12, 2020 | 16.30 | 16.65 | 14.89 | 14.90 | 45,802 | -0.95(-6.01%) |
Jun 11, 2020 | 16.19 | 16.19 | 15.47 | 15.86 | 22,529 | -0.55(-3.33%) |
Jun 10, 2020 | 17.81 | 17.81 | 16.33 | 16.40 | 17,111 | -0.86(-5.00%) |
Jun 09, 2020 | 17.49 | 18.16 | 17.04 | 17.26 | 29,981 | -0.09(-0.52%) |
Jun 08, 2020 | 16.69 | 17.62 | 16.67 | 17.35 | 40,873 | +1.02(+6.23%) |
Jun 05, 2020 | 16.25 | 16.50 | 15.95 | 16.34 | 18,664 | +0.58(+3.67%) |
Jun 04, 2020 | 15.31 | 16.20 | 15.31 | 15.76 | 18,377 | +0.28(+1.79%) |
Jun 03, 2020 | 15.76 | 16.24 | 15.29 | 15.48 | 14,759 | +0.42(+2.76%) |
Jun 02, 2020 | 15.82 | 16.28 | 14.99 | 15.07 | 22,524 | -0.40(-2.58%) |