Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 15.25 | 15.25 | 15.07 | 15.13 | 660,030 | +0.06(+0.40%) |
Aug 28, 2020 | 15.00 | 15.07 | 14.94 | 15.07 | 287,000 | +0.17(+1.14%) |
Aug 27, 2020 | 14.85 | 15.00 | 14.76 | 14.90 | 451,735 | +0.20(+1.36%) |
Aug 26, 2020 | 14.70 | 14.72 | 14.65 | 14.70 | 195,761 | +0.04(+0.27%) |
Aug 25, 2020 | 14.51 | 14.66 | 14.51 | 14.66 | 218,323 | +0.22(+1.52%) |
Aug 24, 2020 | 14.50 | 14.54 | 14.41 | 14.44 | 142,280 | +0.03(+0.21%) |
Aug 21, 2020 | 14.50 | 14.50 | 14.39 | 14.41 | 121,600 | -0.05(-0.35%) |
Aug 20, 2020 | 14.50 | 14.50 | 14.41 | 14.46 | 200,239 | -0.06(-0.41%) |
Aug 19, 2020 | 14.63 | 14.64 | 14.51 | 14.52 | 179,534 | -0.04(-0.27%) |
Aug 18, 2020 | 14.58 | 14.60 | 14.51 | 14.56 | 207,368 | -0.01(-0.07%) |
Aug 17, 2020 | 14.44 | 14.58 | 14.43 | 14.57 | 231,030 | +0.27(+1.89%) |
Aug 14, 2020 | 14.31 | 14.33 | 14.28 | 14.30 | 121,100 | -0.02(-0.14%) |
Aug 13, 2020 | 14.25 | 14.38 | 14.23 | 14.32 | 344,942 | +0.22(+1.56%) |
Aug 12, 2020 | 13.94 | 14.11 | 13.85 | 14.10 | 167,414 | +0.19(+1.37%) |
Aug 11, 2020 | 14.01 | 14.01 | 13.88 | 13.91 | 1,057,652 | -0.10(-0.71%) |
Aug 10, 2020 | 13.96 | 14.03 | 13.90 | 14.01 | 161,700 | +0.09(+0.65%) |
Aug 07, 2020 | 14.05 | 14.11 | 13.90 | 13.92 | 280,200 | -0.16(-1.14%) |
Aug 06, 2020 | 14.08 | 14.15 | 14.04 | 14.08 | 268,975 | +0.00(+0.00%) |
Aug 05, 2020 | 14.15 | 14.19 | 14.06 | 14.08 | 569,731 | -0.08(-0.56%) |
Aug 04, 2020 | 14.30 | 14.30 | 14.05 | 14.16 | 911,226 | -0.10(-0.70%) |
Aug 03, 2020 | 14.24 | 14.29 | 14.21 | 14.26 | 109,344 | +0.03(+0.21%) |
Jul 31, 2020 | 14.21 | 14.25 | 14.17 | 14.23 | 465,300 | +0.04(+0.28%) |
Jul 30, 2020 | 14.16 | 14.20 | 14.05 | 14.19 | 167,406 | +0.03(+0.21%) |
Jul 29, 2020 | 14.17 | 14.17 | 14.10 | 14.16 | 142,852 | +0.00(+0.00%) |
Jul 28, 2020 | 14.15 | 14.16 | 14.07 | 14.16 | 1,300,905 | -0.17(-1.17%) |
Jul 27, 2020 | 14.30 | 14.35 | 14.28 | 14.33 | 71,613 | +0.05(+0.33%) |
Jul 24, 2020 | 14.33 | 14.34 | 14.25 | 14.28 | 50,300 | -0.02(-0.14%) |
Jul 23, 2020 | 14.28 | 14.30 | 14.23 | 14.30 | 90,944 | +0.03(+0.21%) |
Jul 22, 2020 | 14.20 | 14.28 | 14.15 | 14.27 | 154,689 | +0.06(+0.42%) |
Jul 21, 2020 | 14.29 | 14.29 | 14.16 | 14.21 | 89,850 | -0.05(-0.39%) |
Jul 20, 2020 | 14.27 | 14.29 | 14.18 | 14.27 | 66,294 | +0.02(+0.11%) |
Jul 17, 2020 | 14.29 | 14.29 | 14.15 | 14.25 | 55,600 | +0.10(+0.71%) |
Jul 16, 2020 | 14.06 | 14.17 | 14.06 | 14.15 | 150,658 | +0.08(+0.57%) |
Jul 15, 2020 | 14.06 | 14.07 | 13.95 | 14.07 | 121,305 | +0.04(+0.29%) |
Jul 14, 2020 | 14.00 | 14.07 | 13.96 | 14.03 | 208,226 | +0.10(+0.72%) |
Jul 13, 2020 | 14.10 | 14.11 | 13.91 | 13.93 | 239,431 | -0.25(-1.76%) |
Jul 10, 2020 | 14.37 | 14.37 | 14.14 | 14.18 | 174,200 | -0.16(-1.12%) |
Jul 09, 2020 | 14.37 | 14.44 | 14.31 | 14.34 | 90,100 | +0.05(+0.35%) |
Jul 08, 2020 | 14.25 | 14.34 | 14.25 | 14.29 | 90,359 | +0.02(+0.14%) |
Jul 07, 2020 | 14.38 | 14.38 | 14.26 | 14.27 | 126,086 | -0.11(-0.76%) |
Jul 06, 2020 | 14.41 | 14.43 | 14.32 | 14.38 | 218,912 | +0.15(+1.05%) |
Jul 02, 2020 | 14.30 | 14.30 | 14.20 | 14.23 | 88,100 | -0.05(-0.35%) |
Jul 01, 2020 | 14.04 | 14.28 | 14.04 | 14.28 | 256,748 | +0.31(+2.22%) |
Jun 30, 2020 | 13.80 | 14.05 | 13.75 | 13.97 | 723,585 | +0.23(+1.67%) |
Jun 29, 2020 | 13.70 | 13.80 | 13.66 | 13.74 | 93,583 | +0.02(+0.15%) |
Jun 26, 2020 | 13.81 | 13.82 | 13.69 | 13.72 | 128,700 | -0.13(-0.94%) |
Jun 25, 2020 | 13.90 | 13.90 | 13.73 | 13.85 | 350,065 | -0.06(-0.43%) |
Jun 24, 2020 | 13.98 | 14.00 | 13.86 | 13.91 | 624,579 | -0.05(-0.36%) |
Jun 23, 2020 | 14.01 | 14.03 | 13.95 | 13.96 | 406,642 | -0.06(-0.43%) |
Jun 22, 2020 | 14.04 | 14.05 | 14.00 | 14.02 | 154,538 | -0.02(-0.14%) |
Jun 19, 2020 | 14.12 | 14.14 | 14.01 | 14.04 | 631,600 | +0.04(+0.29%) |
Jun 18, 2020 | 14.04 | 14.05 | 13.96 | 14.00 | 130,997 | -0.02(-0.14%) |
Jun 17, 2020 | 14.00 | 14.05 | 13.86 | 14.02 | 396,892 | +0.06(+0.43%) |
Jun 16, 2020 | 14.01 | 14.02 | 13.91 | 13.96 | 630,573 | -0.05(-0.36%) |
Jun 15, 2020 | 13.95 | 14.01 | 13.86 | 14.01 | 96,079 | -0.03(-0.18%) |
Jun 12, 2020 | 14.00 | 14.07 | 13.99 | 14.04 | 45,200 | +0.04(+0.25%) |
Jun 11, 2020 | 13.96 | 14.03 | 13.96 | 14.00 | 45,244 | -0.03(-0.21%) |
Jun 10, 2020 | 14.05 | 14.06 | 14.00 | 14.03 | 37,010 | +0.01(+0.09%) |
Jun 09, 2020 | 14.00 | 14.04 | 13.95 | 14.02 | 48,311 | -0.03(-0.24%) |
Jun 08, 2020 | 14.12 | 14.13 | 14.03 | 14.05 | 86,437 | -0.07(-0.50%) |
Jun 05, 2020 | 14.11 | 14.15 | 14.05 | 14.12 | 90,500 | +0.05(+0.36%) |
Jun 04, 2020 | 13.95 | 14.11 | 13.92 | 14.07 | 231,350 | +0.19(+1.37%) |
Jun 03, 2020 | 13.84 | 13.93 | 13.80 | 13.88 | 48,094 | +0.08(+0.58%) |
Jun 02, 2020 | 13.68 | 13.82 | 13.66 | 13.80 | 51,002 | +0.16(+1.17%) |