Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 15.23 | 15.23 | 14.90 | 15.05 | 65,180 | -0.34(-2.22%) |
Aug 28, 2020 | 14.93 | 15.53 | 14.93 | 15.39 | 31,078 | +0.42(+2.78%) |
Aug 27, 2020 | 15.50 | 15.51 | 14.89 | 14.98 | 59,388 | -0.44(-2.85%) |
Aug 26, 2020 | 15.45 | 15.51 | 15.29 | 15.42 | 20,619 | -0.04(-0.24%) |
Aug 25, 2020 | 15.69 | 15.76 | 15.44 | 15.45 | 27,091 | -0.25(-1.61%) |
Aug 24, 2020 | 15.80 | 15.80 | 15.62 | 15.71 | 93,429 | +0.11(+0.72%) |
Aug 21, 2020 | 15.76 | 15.76 | 15.53 | 15.59 | 22,871 | -0.07(-0.47%) |
Aug 20, 2020 | 15.23 | 15.77 | 15.13 | 15.67 | 101,965 | +0.55(+3.64%) |
Aug 19, 2020 | 15.26 | 15.31 | 15.04 | 15.12 | 28,680 | -0.18(-1.17%) |
Aug 18, 2020 | 15.47 | 15.47 | 15.24 | 15.30 | 20,804 | -0.09(-0.58%) |
Aug 17, 2020 | 15.53 | 15.56 | 15.31 | 15.39 | 103,455 | -0.15(-0.96%) |
Aug 14, 2020 | 15.57 | 15.76 | 15.39 | 15.53 | 34,307 | -0.05(-0.33%) |
Aug 13, 2020 | 15.68 | 15.68 | 15.46 | 15.59 | 30,219 | -0.09(-0.57%) |
Aug 12, 2020 | 14.50 | 15.68 | 14.50 | 15.68 | 82,483 | +1.26(+8.71%) |
Aug 11, 2020 | 14.53 | 14.77 | 13.74 | 14.42 | 193,447 | -0.11(-0.77%) |
Aug 10, 2020 | 14.24 | 14.55 | 14.24 | 14.53 | 105,746 | +0.29(+2.04%) |
Aug 07, 2020 | 14.41 | 14.41 | 14.17 | 14.24 | 44,666 | -0.02(-0.15%) |
Aug 06, 2020 | 14.15 | 14.49 | 14.09 | 14.26 | 191,445 | +0.12(+0.82%) |
Aug 05, 2020 | 14.29 | 14.50 | 14.15 | 14.15 | 92,103 | -0.07(-0.51%) |
Aug 04, 2020 | 14.34 | 14.39 | 14.15 | 14.22 | 69,814 | -0.08(-0.56%) |
Aug 03, 2020 | 14.08 | 14.39 | 14.01 | 14.30 | 56,290 | +0.43(+3.09%) |
Jul 31, 2020 | 14.13 | 14.27 | 13.72 | 13.87 | 68,094 | -0.45(-3.14%) |
Jul 30, 2020 | 14.47 | 14.47 | 14.08 | 14.32 | 33,714 | -0.20(-1.35%) |
Jul 29, 2020 | 14.37 | 14.63 | 14.34 | 14.52 | 20,311 | +0.18(+1.27%) |
Jul 28, 2020 | 14.52 | 14.56 | 14.22 | 14.34 | 51,386 | -0.11(-0.75%) |
Jul 27, 2020 | 14.50 | 14.53 | 14.32 | 14.44 | 37,093 | -0.03(-0.20%) |
Jul 24, 2020 | 14.51 | 14.58 | 14.39 | 14.47 | 25,638 | +0.06(+0.40%) |
Jul 23, 2020 | 14.20 | 14.57 | 13.97 | 14.41 | 27,108 | +0.26(+1.85%) |
Jul 22, 2020 | 14.34 | 14.41 | 13.90 | 14.15 | 177,235 | -0.36(-2.45%) |
Jul 21, 2020 | 13.76 | 14.51 | 13.76 | 14.51 | 106,367 | +0.89(+6.50%) |
Jul 20, 2020 | 13.83 | 13.93 | 13.50 | 13.62 | 69,861 | -0.27(-1.93%) |
Jul 17, 2020 | 13.77 | 13.89 | 13.74 | 13.89 | 37,906 | +0.07(+0.47%) |
Jul 16, 2020 | 13.73 | 13.89 | 13.57 | 13.83 | 15,595 | -0.06(-0.42%) |
Jul 15, 2020 | 13.67 | 13.89 | 13.61 | 13.89 | 41,250 | +0.38(+2.79%) |
Jul 14, 2020 | 13.13 | 13.78 | 13.10 | 13.51 | 37,151 | +0.38(+2.93%) |
Jul 13, 2020 | 13.19 | 13.41 | 13.03 | 13.12 | 42,962 | -0.06(-0.44%) |
Jul 10, 2020 | 13.15 | 13.29 | 13.00 | 13.18 | 46,866 | +0.12(+0.94%) |
Jul 09, 2020 | 13.33 | 13.33 | 12.99 | 13.06 | 55,145 | -0.17(-1.26%) |
Jul 08, 2020 | 13.26 | 13.45 | 13.13 | 13.23 | 20,982 | -0.09(-0.71%) |
Jul 07, 2020 | 13.82 | 13.82 | 13.18 | 13.32 | 65,399 | -0.50(-3.62%) |
Jul 06, 2020 | 14.04 | 14.04 | 13.68 | 13.82 | 34,088 | +0.03(+0.21%) |
Jul 02, 2020 | 13.88 | 14.09 | 13.71 | 13.79 | 24,398 | +0.05(+0.37%) |
Jul 01, 2020 | 13.73 | 13.91 | 13.64 | 13.74 | 46,071 | +0.00(+0.00%) |
Jun 30, 2020 | 13.68 | 13.86 | 13.64 | 13.74 | 41,944 | -0.07(-0.47%) |
Jun 29, 2020 | 13.76 | 14.09 | 13.68 | 13.81 | 48,211 | -0.06(-0.42%) |
Jun 26, 2020 | 13.88 | 13.96 | 13.74 | 13.86 | 55,964 | -0.01(-0.11%) |
Jun 25, 2020 | 13.87 | 14.16 | 13.78 | 13.88 | 34,850 | -0.17(-1.19%) |
Jun 24, 2020 | 14.15 | 14.15 | 13.62 | 14.04 | 48,735 | -0.22(-1.53%) |
Jun 23, 2020 | 14.46 | 14.57 | 14.26 | 14.26 | 27,212 | -0.14(-0.96%) |
Jun 22, 2020 | 14.58 | 14.59 | 14.23 | 14.40 | 29,491 | -0.28(-1.93%) |
Jun 19, 2020 | 14.72 | 14.87 | 14.41 | 14.68 | 63,269 | +0.62(+4.38%) |
Jun 18, 2020 | 13.97 | 14.20 | 13.92 | 14.07 | 38,646 | +0.09(+0.67%) |
Jun 17, 2020 | 14.28 | 14.34 | 13.97 | 13.97 | 84,001 | -0.25(-1.73%) |
Jun 16, 2020 | 14.52 | 14.87 | 14.22 | 14.22 | 68,174 | -0.20(-1.36%) |
Jun 15, 2020 | 13.49 | 14.41 | 13.24 | 14.41 | 157,187 | +0.46(+3.27%) |
Jun 12, 2020 | 14.30 | 14.51 | 13.81 | 13.96 | 73,194 | +0.00(+0.00%) |
Jun 11, 2020 | 14.44 | 14.51 | 13.83 | 13.96 | 157,548 | -1.19(-7.85%) |
Jun 10, 2020 | 16.08 | 16.12 | 15.15 | 15.15 | 76,272 | -0.97(-6.03%) |
Jun 09, 2020 | 16.05 | 16.14 | 15.60 | 16.12 | 48,367 | +0.00(+0.00%) |
Jun 08, 2020 | 15.66 | 16.28 | 15.66 | 16.12 | 59,364 | +0.31(+1.97%) |
Jun 05, 2020 | 15.45 | 15.96 | 15.34 | 15.81 | 51,001 | +0.80(+5.32%) |
Jun 04, 2020 | 14.63 | 15.14 | 14.56 | 15.01 | 51,209 | +0.33(+2.27%) |
Jun 03, 2020 | 14.92 | 15.05 | 14.68 | 14.68 | 134,043 | -0.27(-1.80%) |
Jun 02, 2020 | 14.87 | 15.14 | 14.70 | 14.94 | 105,460 | +0.02(+0.15%) |