Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.00 | 17.35 | 16.30 | 16.37 | 384,205 | -0.56(-3.31%) |
Aug 28, 2020 | 17.04 | 17.30 | 16.35 | 16.93 | 182,200 | -0.10(-0.59%) |
Aug 27, 2020 | 17.72 | 17.72 | 16.29 | 17.03 | 325,646 | -0.49(-2.80%) |
Aug 26, 2020 | 18.81 | 19.04 | 17.00 | 17.52 | 330,711 | -1.02(-5.50%) |
Aug 25, 2020 | 15.99 | 18.66 | 15.92 | 18.54 | 765,875 | +3.11(+20.16%) |
Aug 24, 2020 | 15.75 | 16.16 | 15.16 | 15.43 | 162,705 | -0.18(-1.15%) |
Aug 21, 2020 | 16.68 | 16.75 | 15.43 | 15.61 | 257,600 | -1.03(-6.19%) |
Aug 20, 2020 | 16.01 | 17.24 | 15.79 | 16.64 | 295,946 | +1.48(+9.76%) |
Aug 19, 2020 | 14.94 | 15.52 | 14.78 | 15.16 | 144,702 | +0.14(+0.93%) |
Aug 18, 2020 | 15.06 | 15.10 | 14.63 | 15.02 | 123,267 | -0.08(-0.53%) |
Aug 17, 2020 | 14.70 | 15.10 | 14.51 | 15.10 | 96,685 | +0.47(+3.21%) |
Aug 14, 2020 | 15.04 | 15.04 | 14.43 | 14.63 | 90,900 | -0.49(-3.24%) |
Aug 13, 2020 | 14.60 | 15.50 | 14.53 | 15.12 | 113,363 | +0.39(+2.65%) |
Aug 12, 2020 | 14.96 | 15.08 | 14.62 | 14.73 | 94,031 | +0.08(+0.55%) |
Aug 11, 2020 | 14.35 | 15.08 | 14.35 | 14.65 | 97,424 | +0.47(+3.31%) |
Aug 10, 2020 | 15.00 | 15.14 | 13.73 | 14.18 | 188,774 | -0.72(-4.83%) |
Aug 07, 2020 | 15.50 | 15.99 | 14.81 | 14.90 | 266,200 | +0.12(+0.78%) |
Aug 06, 2020 | 14.73 | 14.99 | 14.40 | 14.79 | 122,721 | -0.05(-0.37%) |
Aug 05, 2020 | 14.30 | 14.86 | 14.12 | 14.84 | 141,556 | +0.74(+5.25%) |
Aug 04, 2020 | 14.87 | 15.10 | 13.85 | 14.10 | 175,638 | -0.83(-5.56%) |
Aug 03, 2020 | 14.35 | 15.25 | 14.23 | 14.93 | 289,085 | +0.70(+4.92%) |
Jul 31, 2020 | 14.09 | 14.26 | 13.80 | 14.23 | 145,300 | +0.10(+0.71%) |
Jul 30, 2020 | 13.56 | 14.28 | 13.33 | 14.13 | 126,552 | +0.30(+2.17%) |
Jul 29, 2020 | 14.02 | 14.38 | 13.46 | 13.83 | 139,096 | -0.09(-0.65%) |
Jul 28, 2020 | 13.63 | 14.25 | 13.63 | 13.92 | 206,732 | +0.23(+1.72%) |
Jul 27, 2020 | 13.60 | 14.13 | 13.20 | 13.69 | 351,424 | +0.04(+0.26%) |
Jul 24, 2020 | 13.82 | 14.06 | 13.62 | 13.65 | 193,500 | -0.35(-2.50%) |
Jul 23, 2020 | 13.18 | 14.27 | 13.18 | 14.00 | 272,384 | +0.72(+5.42%) |
Jul 22, 2020 | 13.38 | 13.74 | 13.20 | 13.28 | 201,803 | -0.23(-1.70%) |
Jul 21, 2020 | 13.04 | 13.75 | 12.70 | 13.51 | 248,873 | +0.65(+5.05%) |
Jul 20, 2020 | 12.66 | 13.41 | 12.66 | 12.86 | 146,425 | +0.14(+1.10%) |
Jul 17, 2020 | 12.72 | 12.95 | 12.53 | 12.72 | 134,100 | -0.03(-0.24%) |
Jul 16, 2020 | 12.57 | 12.79 | 12.29 | 12.75 | 102,377 | +0.04(+0.31%) |
Jul 15, 2020 | 12.19 | 12.85 | 12.13 | 12.71 | 217,698 | +0.89(+7.53%) |
Jul 14, 2020 | 11.39 | 11.86 | 11.03 | 11.82 | 209,343 | +0.38(+3.32%) |
Jul 13, 2020 | 11.60 | 12.13 | 11.37 | 11.44 | 206,371 | -0.11(-0.95%) |
Jul 10, 2020 | 11.44 | 11.59 | 11.29 | 11.55 | 135,100 | +0.11(+0.96%) |
Jul 09, 2020 | 11.75 | 12.00 | 11.36 | 11.44 | 162,711 | -0.36(-3.05%) |
Jul 08, 2020 | 11.88 | 12.00 | 11.45 | 11.80 | 108,021 | -0.17(-1.42%) |
Jul 07, 2020 | 12.27 | 12.38 | 11.94 | 11.97 | 185,439 | -0.44(-3.55%) |
Jul 06, 2020 | 12.43 | 12.46 | 11.96 | 12.41 | 197,105 | +0.27(+2.22%) |
Jul 02, 2020 | 11.98 | 12.49 | 11.91 | 12.14 | 139,200 | +0.34(+2.88%) |
Jul 01, 2020 | 12.15 | 12.44 | 11.48 | 11.80 | 190,886 | -0.37(-3.04%) |
Jun 30, 2020 | 11.97 | 12.29 | 11.73 | 12.17 | 233,406 | +0.10(+0.83%) |
Jun 29, 2020 | 11.77 | 12.45 | 11.54 | 12.07 | 211,333 | +0.47(+4.05%) |
Jun 26, 2020 | 12.23 | 12.32 | 11.50 | 11.60 | 541,700 | -0.71(-5.77%) |
Jun 25, 2020 | 12.32 | 12.68 | 11.96 | 12.31 | 138,833 | -0.12(-1.01%) |
Jun 24, 2020 | 13.03 | 13.30 | 11.95 | 12.44 | 303,246 | -0.87(-6.50%) |
Jun 23, 2020 | 13.42 | 13.78 | 13.24 | 13.30 | 226,882 | +0.09(+0.68%) |
Jun 22, 2020 | 13.32 | 13.64 | 12.86 | 13.21 | 330,907 | -0.20(-1.49%) |
Jun 19, 2020 | 13.57 | 14.73 | 13.41 | 13.41 | 957,300 | -0.01(-0.07%) |
Jun 18, 2020 | 13.34 | 13.70 | 13.25 | 13.42 | 363,981 | -0.05(-0.37%) |
Jun 17, 2020 | 14.45 | 14.61 | 13.47 | 13.47 | 235,404 | -0.85(-5.94%) |
Jun 16, 2020 | 14.63 | 14.70 | 13.64 | 14.32 | 217,019 | +0.33(+2.36%) |
Jun 15, 2020 | 12.98 | 14.45 | 12.87 | 13.99 | 337,557 | +0.67(+5.03%) |
Jun 12, 2020 | 13.19 | 13.95 | 13.12 | 13.32 | 276,600 | +0.65(+5.13%) |
Jun 11, 2020 | 13.67 | 13.72 | 12.61 | 12.67 | 326,684 | -1.64(-11.46%) |
Jun 10, 2020 | 15.43 | 15.47 | 14.14 | 14.31 | 220,619 | -1.07(-6.96%) |
Jun 09, 2020 | 15.74 | 16.13 | 15.11 | 15.38 | 322,655 | -0.49(-3.09%) |
Jun 08, 2020 | 15.83 | 15.90 | 15.11 | 15.87 | 435,045 | +0.35(+2.26%) |
Jun 05, 2020 | 15.30 | 16.17 | 15.30 | 15.52 | 216,300 | +0.72(+4.86%) |
Jun 04, 2020 | 14.49 | 15.08 | 14.49 | 14.80 | 247,748 | +0.22(+1.51%) |
Jun 03, 2020 | 14.68 | 15.17 | 14.26 | 14.58 | 408,232 | +0.27(+1.89%) |
Jun 02, 2020 | 13.45 | 14.48 | 13.17 | 14.31 | 353,356 | +1.02(+7.67%) |