Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 19.66 | 20.00 | 19.56 | 19.89 | 177,525 | +0.30(+1.53%) |
Aug 28, 2020 | 18.80 | 19.60 | 18.80 | 19.59 | 153,678 | +0.91(+4.87%) |
Aug 27, 2020 | 18.97 | 18.97 | 18.35 | 18.68 | 74,278 | -0.10(-0.53%) |
Aug 26, 2020 | 18.55 | 19.00 | 18.39 | 18.78 | 59,333 | +0.27(+1.46%) |
Aug 25, 2020 | 18.43 | 18.62 | 18.25 | 18.51 | 167,473 | +0.03(+0.16%) |
Aug 24, 2020 | 18.89 | 18.89 | 18.10 | 18.48 | 125,070 | -0.18(-0.96%) |
Aug 21, 2020 | 18.88 | 18.97 | 18.61 | 18.66 | 102,808 | -0.27(-1.43%) |
Aug 20, 2020 | 18.50 | 19.34 | 18.32 | 18.93 | 243,062 | +0.43(+2.32%) |
Aug 19, 2020 | 18.75 | 18.83 | 18.36 | 18.50 | 134,217 | -0.19(-1.02%) |
Aug 18, 2020 | 18.54 | 18.73 | 18.39 | 18.69 | 97,175 | +0.30(+1.63%) |
Aug 17, 2020 | 18.28 | 18.81 | 17.95 | 18.39 | 182,518 | +0.30(+1.66%) |
Aug 14, 2020 | 18.10 | 18.28 | 17.81 | 18.09 | 113,189 | -0.12(-0.66%) |
Aug 13, 2020 | 18.12 | 18.51 | 17.96 | 18.21 | 225,916 | +0.01(+0.05%) |
Aug 12, 2020 | 18.14 | 18.30 | 17.87 | 18.20 | 129,971 | +0.20(+1.11%) |
Aug 11, 2020 | 18.36 | 18.60 | 17.92 | 18.00 | 194,143 | -0.39(-2.12%) |
Aug 10, 2020 | 18.17 | 18.44 | 17.71 | 18.39 | 198,532 | +0.34(+1.88%) |
Aug 07, 2020 | 18.00 | 18.66 | 17.32 | 18.05 | 165,244 | +0.21(+1.18%) |
Aug 06, 2020 | 17.30 | 17.95 | 17.17 | 17.84 | 147,610 | +0.60(+3.48%) |
Aug 05, 2020 | 16.64 | 17.27 | 16.64 | 17.24 | 110,603 | +0.74(+4.48%) |
Aug 04, 2020 | 16.30 | 16.55 | 16.06 | 16.50 | 172,623 | +0.38(+2.36%) |
Jul 31, 2020 | 16.12 | 16.12 | 16.12 | 0 | +0.00(+0.00%) | |
Jul 30, 2020 | 16.58 | 16.58 | 15.98 | 16.12 | 93,478 | -0.72(-4.28%) |
Jul 29, 2020 | 17.09 | 17.12 | 16.18 | 16.84 | 341,694 | -0.25(-1.46%) |
Jul 28, 2020 | 17.67 | 17.72 | 16.88 | 17.09 | 201,629 | -0.58(-3.28%) |
Jul 27, 2020 | 16.85 | 17.97 | 16.83 | 17.67 | 122,246 | +0.97(+5.81%) |
Jul 24, 2020 | 17.14 | 17.15 | 16.53 | 16.70 | 200,496 | -0.62(-3.58%) |
Jul 23, 2020 | 17.49 | 17.78 | 17.27 | 17.32 | 108,007 | -0.13(-0.74%) |
Jul 22, 2020 | 17.91 | 17.97 | 17.31 | 17.45 | 94,435 | -0.37(-2.08%) |
Jul 21, 2020 | 17.30 | 17.95 | 16.84 | 17.82 | 240,564 | +0.59(+3.42%) |
Jul 20, 2020 | 17.14 | 17.34 | 16.95 | 17.23 | 87,847 | +0.13(+0.76%) |
Jul 17, 2020 | 17.25 | 17.25 | 16.96 | 17.10 | 104,582 | -0.04(-0.23%) |
Jul 16, 2020 | 17.49 | 17.49 | 16.95 | 17.14 | 363,419 | -0.56(-3.16%) |
Jul 15, 2020 | 17.97 | 17.97 | 17.57 | 17.70 | 113,013 | -0.20(-1.12%) |
Jul 14, 2020 | 17.79 | 18.01 | 17.26 | 17.90 | 96,604 | +0.04(+0.22%) |
Jul 13, 2020 | 18.39 | 18.62 | 17.75 | 17.86 | 118,042 | -0.32(-1.76%) |
Jul 10, 2020 | 18.45 | 18.45 | 17.98 | 18.18 | 96,482 | -0.22(-1.20%) |
Jul 09, 2020 | 18.85 | 18.85 | 18.05 | 18.40 | 154,722 | -0.23(-1.23%) |
Jul 08, 2020 | 18.87 | 18.92 | 18.41 | 18.63 | 147,847 | -0.20(-1.06%) |
Jul 07, 2020 | 18.82 | 19.48 | 18.67 | 18.83 | 187,488 | -0.10(-0.53%) |
Jul 06, 2020 | 18.40 | 19.19 | 18.30 | 18.93 | 203,876 | +0.81(+4.47%) |
Jul 03, 2020 | 18.97 | 18.97 | 18.12 | 18.12 | 72,498 | -0.88(-4.63%) |
Jul 02, 2020 | 18.69 | 19.34 | 18.31 | 19.00 | 273,581 | -0.67(-3.41%) |
Jun 30, 2020 | 19.67 | 19.67 | 19.67 | 0 | +0.21(+1.08%) | |
Jun 29, 2020 | 19.21 | 19.49 | 18.62 | 19.46 | 146,005 | +0.41(+2.15%) |
Jun 26, 2020 | 18.46 | 19.20 | 17.94 | 19.05 | 118,844 | +0.55(+2.97%) |
Jun 25, 2020 | 17.82 | 18.55 | 17.82 | 18.50 | 120,161 | +0.35(+1.93%) |
Jun 24, 2020 | 18.62 | 18.74 | 17.66 | 18.15 | 184,699 | -0.74(-3.92%) |
Jun 23, 2020 | 17.26 | 18.97 | 17.22 | 18.89 | 219,529 | +1.93(+11.38%) |
Jun 22, 2020 | 16.47 | 17.22 | 16.13 | 16.96 | 98,177 | +0.50(+3.04%) |
Jun 19, 2020 | 16.26 | 16.82 | 16.09 | 16.46 | 421,277 | +0.47(+2.94%) |
Jun 18, 2020 | 16.17 | 16.34 | 15.75 | 15.99 | 130,910 | -0.29(-1.78%) |
Jun 17, 2020 | 16.78 | 16.78 | 16.12 | 16.28 | 152,718 | -0.44(-2.63%) |
Jun 16, 2020 | 17.60 | 17.60 | 16.69 | 16.72 | 146,681 | -0.22(-1.30%) |
Jun 15, 2020 | 16.45 | 17.00 | 15.55 | 16.94 | 130,092 | -0.10(-0.59%) |
Jun 12, 2020 | 17.20 | 17.66 | 17.00 | 17.04 | 161,364 | +0.28(+1.67%) |
Jun 11, 2020 | 17.68 | 17.68 | 16.53 | 16.76 | 158,392 | -1.52(-8.32%) |
Jun 10, 2020 | 18.70 | 18.85 | 18.06 | 18.28 | 216,180 | -0.25(-1.35%) |
Jun 09, 2020 | 18.49 | 18.80 | 17.77 | 18.53 | 198,623 | -0.22(-1.17%) |
Jun 08, 2020 | 18.99 | 19.25 | 18.41 | 18.75 | 274,316 | +0.25(+1.35%) |
Jun 05, 2020 | 17.98 | 18.70 | 17.61 | 18.50 | 216,346 | +0.99(+5.65%) |
Jun 04, 2020 | 17.48 | 17.89 | 16.98 | 17.51 | 86,113 | -0.02(-0.11%) |
Jun 03, 2020 | 17.96 | 17.99 | 17.46 | 17.53 | 127,633 | -0.15(-0.85%) |
Jun 02, 2020 | 16.59 | 17.99 | 16.51 | 17.68 | 173,419 | +1.23(+7.48%) |