Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 16.27 | 16.64 | 16.24 | 16.39 | 444,185 | +0.07(+0.44%) |
Aug 28, 2020 | 16.45 | 16.46 | 16.21 | 16.32 | 172,172 | -0.03(-0.17%) |
Aug 27, 2020 | 16.54 | 16.70 | 16.32 | 16.35 | 456,543 | -0.08(-0.47%) |
Aug 26, 2020 | 16.17 | 16.61 | 16.02 | 16.42 | 302,794 | +0.31(+1.93%) |
Aug 25, 2020 | 16.55 | 16.61 | 16.06 | 16.11 | 419,593 | -0.42(-2.51%) |
Aug 24, 2020 | 17.04 | 17.07 | 16.45 | 16.53 | 402,515 | -0.45(-2.66%) |
Aug 21, 2020 | 16.65 | 17.00 | 16.55 | 16.98 | 1,022,840 | +0.37(+2.23%) |
Aug 20, 2020 | 16.44 | 16.77 | 16.41 | 16.61 | 214,431 | +0.03(+0.16%) |
Aug 19, 2020 | 16.52 | 16.89 | 16.48 | 16.58 | 192,327 | +0.03(+0.16%) |
Aug 18, 2020 | 16.76 | 16.82 | 16.45 | 16.55 | 269,760 | -0.22(-1.29%) |
Aug 17, 2020 | 16.86 | 17.05 | 16.60 | 16.77 | 306,205 | -0.02(-0.11%) |
Aug 14, 2020 | 16.83 | 17.04 | 16.64 | 16.79 | 313,654 | -0.07(-0.43%) |
Aug 13, 2020 | 16.81 | 17.03 | 16.65 | 16.86 | 181,103 | -0.06(-0.36%) |
Aug 12, 2020 | 17.07 | 17.50 | 16.91 | 16.92 | 814,359 | +0.02(+0.14%) |
Aug 11, 2020 | 16.84 | 17.05 | 16.54 | 16.90 | 543,615 | +0.24(+1.45%) |
Aug 10, 2020 | 16.58 | 16.94 | 16.55 | 16.66 | 346,714 | +0.17(+1.06%) |
Aug 07, 2020 | 15.96 | 16.49 | 15.96 | 16.48 | 387,055 | +0.46(+2.89%) |
Aug 06, 2020 | 15.85 | 16.14 | 15.85 | 16.02 | 432,632 | +0.02(+0.11%) |
Aug 05, 2020 | 16.28 | 16.33 | 15.83 | 16.00 | 255,263 | -0.18(-1.12%) |
Aug 04, 2020 | 16.04 | 16.20 | 15.83 | 16.18 | 305,228 | +0.08(+0.49%) |
Aug 03, 2020 | 16.13 | 16.25 | 16.01 | 16.10 | 331,885 | +0.08(+0.53%) |
Jul 31, 2020 | 15.94 | 16.19 | 15.43 | 16.02 | 547,760 | +0.00(+0.00%) |
Jul 30, 2020 | 15.69 | 16.23 | 15.69 | 16.02 | 528,600 | +0.16(+1.02%) |
Jul 29, 2020 | 15.81 | 16.07 | 15.65 | 15.86 | 395,243 | +0.10(+0.61%) |
Jul 28, 2020 | 15.95 | 16.20 | 15.72 | 15.76 | 408,764 | -0.32(-2.00%) |
Jul 27, 2020 | 15.94 | 16.31 | 15.92 | 16.08 | 429,918 | +0.21(+1.35%) |
Jul 24, 2020 | 16.03 | 16.11 | 15.82 | 15.87 | 308,281 | -0.14(-0.90%) |
Jul 23, 2020 | 16.20 | 16.31 | 15.79 | 16.01 | 818,946 | -0.02(-0.11%) |
Jul 22, 2020 | 16.41 | 16.54 | 15.99 | 16.03 | 574,187 | -0.38(-2.31%) |
Jul 21, 2020 | 16.74 | 16.83 | 16.26 | 16.41 | 650,186 | -0.15(-0.91%) |
Jul 20, 2020 | 17.30 | 17.37 | 16.45 | 16.56 | 829,238 | -0.67(-3.88%) |
Jul 17, 2020 | 17.19 | 18.17 | 16.76 | 17.23 | 1,799,166 | +1.00(+6.19%) |
Jul 16, 2020 | 16.06 | 16.49 | 16.00 | 16.22 | 510,130 | +0.15(+0.94%) |
Jul 15, 2020 | 15.99 | 16.18 | 15.70 | 16.07 | 341,323 | +0.31(+1.99%) |
Jul 14, 2020 | 15.28 | 15.76 | 15.28 | 15.76 | 378,920 | +0.46(+3.03%) |
Jul 13, 2020 | 16.02 | 16.13 | 15.27 | 15.30 | 356,162 | -0.64(-4.00%) |
Jul 10, 2020 | 15.49 | 16.23 | 15.46 | 15.93 | 1,058,128 | +0.44(+2.83%) |
Jul 09, 2020 | 15.98 | 15.98 | 15.45 | 15.49 | 477,759 | -0.27(-1.72%) |
Jul 08, 2020 | 16.00 | 16.10 | 15.56 | 15.77 | 369,397 | -0.23(-1.47%) |
Jul 07, 2020 | 15.40 | 16.13 | 15.12 | 16.00 | 478,369 | +0.72(+4.73%) |
Jul 06, 2020 | 15.26 | 15.38 | 15.05 | 15.28 | 278,676 | +0.25(+1.64%) |
Jul 02, 2020 | 14.91 | 15.13 | 14.87 | 15.03 | 229,341 | +0.28(+1.88%) |
Jul 01, 2020 | 15.00 | 15.36 | 14.74 | 14.75 | 183,911 | -0.39(-2.54%) |
Jun 30, 2020 | 14.86 | 15.16 | 14.86 | 15.14 | 513,151 | +0.20(+1.33%) |
Jun 29, 2020 | 14.92 | 15.17 | 14.81 | 14.94 | 317,563 | +0.19(+1.31%) |
Jun 26, 2020 | 14.66 | 15.02 | 14.64 | 14.75 | 1,172,798 | -0.01(-0.08%) |
Jun 25, 2020 | 14.96 | 14.96 | 14.53 | 14.76 | 547,283 | -0.26(-1.72%) |
Jun 24, 2020 | 14.84 | 15.16 | 14.84 | 15.02 | 482,913 | -0.01(-0.08%) |
Jun 23, 2020 | 14.99 | 15.11 | 14.84 | 15.03 | 395,427 | +0.19(+1.30%) |
Jun 22, 2020 | 14.73 | 14.88 | 14.46 | 14.84 | 299,303 | +0.08(+0.57%) |
Jun 19, 2020 | 15.40 | 15.40 | 14.73 | 14.75 | 1,010,265 | -0.47(-3.08%) |
Jun 18, 2020 | 15.10 | 15.25 | 14.98 | 15.22 | 270,528 | -0.01(-0.04%) |
Jun 17, 2020 | 14.71 | 15.30 | 14.70 | 15.23 | 405,222 | +0.45(+3.01%) |
Jun 16, 2020 | 15.22 | 15.34 | 14.60 | 14.78 | 262,361 | -0.05(-0.37%) |
Jun 15, 2020 | 14.00 | 15.06 | 13.96 | 14.84 | 339,280 | +0.51(+3.57%) |
Jun 12, 2020 | 14.53 | 14.61 | 13.94 | 14.33 | 445,136 | +0.15(+1.06%) |
Jun 11, 2020 | 15.03 | 15.04 | 14.09 | 14.18 | 477,528 | -1.23(-7.96%) |
Jun 10, 2020 | 14.68 | 15.61 | 14.62 | 15.40 | 871,829 | +1.04(+7.24%) |
Jun 09, 2020 | 14.48 | 14.52 | 14.16 | 14.36 | 718,693 | -0.20(-1.36%) |
Jun 08, 2020 | 15.39 | 15.44 | 14.53 | 14.56 | 341,696 | -0.64(-4.23%) |
Jun 05, 2020 | 15.31 | 15.48 | 15.11 | 15.20 | 516,718 | +0.19(+1.24%) |
Jun 04, 2020 | 15.11 | 15.11 | 14.81 | 15.02 | 459,796 | -0.24(-1.57%) |
Jun 03, 2020 | 15.59 | 15.76 | 14.98 | 15.26 | 322,437 | -0.15(-0.97%) |
Jun 02, 2020 | 15.29 | 15.58 | 15.01 | 15.41 | 343,706 | +0.35(+2.35%) |