Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 16.23 | 16.80 | 16.03 | 16.18 | 138,639 | -0.18(-1.07%) |
Aug 28, 2020 | 16.25 | 16.39 | 15.98 | 16.36 | 70,900 | +0.20(+1.24%) |
Aug 27, 2020 | 16.15 | 16.38 | 15.96 | 16.16 | 62,925 | -0.01(-0.06%) |
Aug 26, 2020 | 16.10 | 16.35 | 15.81 | 16.17 | 90,447 | +0.01(+0.06%) |
Aug 25, 2020 | 16.47 | 16.57 | 16.13 | 16.16 | 50,383 | -0.14(-0.86%) |
Aug 24, 2020 | 16.31 | 16.53 | 16.07 | 16.30 | 89,028 | +0.16(+0.99%) |
Aug 21, 2020 | 16.36 | 16.51 | 15.93 | 16.14 | 70,500 | -0.24(-1.47%) |
Aug 20, 2020 | 16.51 | 16.92 | 16.32 | 16.38 | 34,676 | -0.36(-2.15%) |
Aug 19, 2020 | 16.98 | 17.18 | 16.68 | 16.74 | 80,165 | -0.19(-1.12%) |
Aug 18, 2020 | 17.03 | 17.05 | 16.70 | 16.93 | 89,685 | -0.23(-1.34%) |
Aug 17, 2020 | 17.08 | 17.52 | 16.82 | 17.16 | 103,892 | +0.11(+0.65%) |
Aug 14, 2020 | 16.63 | 17.13 | 16.51 | 17.05 | 135,600 | +0.35(+2.10%) |
Aug 13, 2020 | 17.06 | 17.12 | 16.66 | 16.70 | 85,517 | -0.46(-2.68%) |
Aug 12, 2020 | 17.78 | 17.78 | 16.89 | 17.16 | 62,232 | -0.37(-2.11%) |
Aug 11, 2020 | 17.79 | 17.95 | 17.43 | 17.53 | 92,233 | +0.06(+0.34%) |
Aug 10, 2020 | 17.36 | 17.73 | 17.24 | 17.47 | 140,002 | +0.13(+0.75%) |
Aug 07, 2020 | 16.73 | 17.36 | 16.73 | 17.34 | 73,500 | +0.53(+3.15%) |
Aug 06, 2020 | 16.81 | 17.11 | 16.71 | 16.81 | 44,317 | -0.09(-0.53%) |
Aug 05, 2020 | 16.94 | 17.00 | 16.58 | 16.90 | 84,128 | +0.20(+1.17%) |
Aug 04, 2020 | 16.61 | 16.92 | 16.39 | 16.70 | 141,711 | +0.14(+0.88%) |
Aug 03, 2020 | 15.45 | 16.58 | 15.45 | 16.56 | 118,852 | +1.14(+7.39%) |
Jul 31, 2020 | 15.51 | 15.73 | 14.88 | 15.42 | 124,500 | -0.30(-1.91%) |
Jul 30, 2020 | 16.39 | 16.71 | 15.48 | 15.72 | 82,312 | -1.53(-8.87%) |
Jul 29, 2020 | 16.70 | 17.25 | 16.69 | 17.25 | 91,633 | +0.62(+3.73%) |
Jul 28, 2020 | 15.99 | 16.82 | 15.99 | 16.63 | 107,320 | +0.65(+4.07%) |
Jul 27, 2020 | 15.98 | 16.10 | 15.69 | 15.98 | 69,786 | -0.06(-0.37%) |
Jul 24, 2020 | 16.35 | 16.49 | 15.78 | 16.04 | 110,200 | -0.33(-2.02%) |
Jul 23, 2020 | 16.06 | 16.50 | 16.06 | 16.37 | 84,678 | +0.31(+1.93%) |
Jul 22, 2020 | 16.16 | 16.48 | 16.02 | 16.06 | 65,792 | -0.29(-1.77%) |
Jul 21, 2020 | 15.75 | 16.41 | 15.74 | 16.35 | 71,371 | +0.75(+4.81%) |
Jul 20, 2020 | 15.91 | 15.95 | 15.25 | 15.60 | 67,237 | -0.44(-2.71%) |
Jul 17, 2020 | 15.91 | 16.27 | 15.83 | 16.04 | 111,900 | +0.02(+0.09%) |
Jul 16, 2020 | 16.18 | 16.38 | 15.81 | 16.02 | 134,632 | -0.23(-1.42%) |
Jul 15, 2020 | 15.99 | 16.47 | 15.99 | 16.25 | 115,940 | +0.69(+4.43%) |
Jul 14, 2020 | 15.19 | 15.58 | 14.99 | 15.56 | 83,202 | +0.45(+2.98%) |
Jul 13, 2020 | 15.36 | 15.49 | 14.83 | 15.11 | 86,210 | -0.05(-0.33%) |
Jul 10, 2020 | 14.56 | 15.20 | 14.31 | 15.16 | 64,300 | +0.63(+4.34%) |
Jul 09, 2020 | 14.71 | 14.97 | 14.31 | 14.53 | 115,892 | -0.30(-2.02%) |
Jul 08, 2020 | 15.11 | 15.27 | 14.56 | 14.83 | 83,331 | -0.34(-2.24%) |
Jul 07, 2020 | 15.51 | 15.59 | 15.07 | 15.17 | 211,439 | -0.61(-3.87%) |
Jul 06, 2020 | 16.45 | 16.47 | 15.73 | 15.78 | 86,942 | -0.31(-1.93%) |
Jul 02, 2020 | 16.14 | 16.42 | 15.84 | 16.09 | 113,600 | +0.33(+2.09%) |
Jul 01, 2020 | 15.83 | 15.88 | 15.32 | 15.76 | 133,891 | -0.11(-0.69%) |
Jun 30, 2020 | 15.23 | 15.94 | 15.23 | 15.87 | 131,788 | +0.57(+3.73%) |
Jun 29, 2020 | 14.65 | 15.33 | 14.49 | 15.30 | 149,395 | +0.91(+6.32%) |
Jun 26, 2020 | 14.53 | 14.53 | 13.84 | 14.39 | 248,600 | -0.29(-1.98%) |
Jun 25, 2020 | 14.49 | 14.80 | 14.08 | 14.68 | 117,563 | +0.06(+0.41%) |
Jun 24, 2020 | 14.84 | 15.05 | 14.58 | 14.62 | 164,014 | -0.44(-2.92%) |
Jun 23, 2020 | 15.10 | 15.17 | 14.66 | 15.06 | 118,675 | +0.21(+1.41%) |
Jun 22, 2020 | 14.74 | 14.96 | 14.33 | 14.85 | 110,670 | -0.08(-0.54%) |
Jun 19, 2020 | 14.76 | 15.58 | 14.50 | 14.93 | 302,500 | +0.38(+2.61%) |
Jun 18, 2020 | 14.51 | 14.84 | 14.32 | 14.55 | 98,350 | -0.14(-0.95%) |
Jun 17, 2020 | 15.83 | 16.02 | 14.65 | 14.69 | 103,967 | -1.09(-6.91%) |
Jun 16, 2020 | 15.80 | 16.42 | 15.67 | 15.78 | 116,833 | +0.75(+4.99%) |
Jun 15, 2020 | 14.19 | 15.42 | 14.01 | 15.03 | 130,385 | +0.33(+2.24%) |
Jun 12, 2020 | 15.07 | 15.23 | 14.25 | 14.70 | 136,600 | +0.18(+1.24%) |
Jun 11, 2020 | 15.49 | 15.90 | 14.47 | 14.52 | 222,680 | -1.60(-9.93%) |
Jun 10, 2020 | 17.11 | 17.13 | 15.94 | 16.12 | 122,039 | -1.10(-6.39%) |
Jun 09, 2020 | 16.98 | 17.64 | 16.63 | 17.22 | 136,121 | -0.13(-0.75%) |
Jun 08, 2020 | 18.36 | 18.49 | 17.28 | 17.35 | 129,917 | -0.36(-2.03%) |
Jun 05, 2020 | 17.30 | 18.01 | 17.09 | 17.71 | 138,600 | +0.93(+5.54%) |
Jun 04, 2020 | 16.31 | 16.94 | 16.01 | 16.78 | 130,940 | +0.28(+1.70%) |
Jun 03, 2020 | 15.81 | 16.64 | 15.81 | 16.50 | 112,322 | +0.72(+4.56%) |
Jun 02, 2020 | 15.27 | 15.86 | 15.01 | 15.78 | 76,452 | +0.67(+4.43%) |