Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 15.75 | 15.75 | 15.57 | 15.67 | 62,720 | +0.13(+0.84%) |
Aug 28, 2020 | 15.68 | 15.68 | 15.53 | 15.54 | 43,000 | -0.18(-1.15%) |
Aug 27, 2020 | 15.87 | 16.02 | 15.69 | 15.72 | 62,776 | -0.47(-2.90%) |
Aug 26, 2020 | 16.04 | 16.27 | 16.04 | 16.19 | 37,761 | -0.01(-0.06%) |
Aug 25, 2020 | 16.16 | 16.34 | 16.13 | 16.20 | 62,662 | -0.16(-0.98%) |
Aug 24, 2020 | 16.25 | 16.40 | 16.25 | 16.36 | 37,305 | +0.22(+1.36%) |
Aug 21, 2020 | 16.03 | 16.19 | 16.03 | 16.14 | 29,600 | -0.11(-0.68%) |
Aug 20, 2020 | 16.24 | 16.27 | 16.15 | 16.25 | 52,127 | -0.05(-0.31%) |
Aug 19, 2020 | 16.41 | 16.47 | 16.30 | 16.30 | 113,511 | -0.05(-0.31%) |
Aug 18, 2020 | 16.26 | 16.40 | 16.25 | 16.35 | 134,103 | -0.17(-1.03%) |
Aug 17, 2020 | 16.36 | 16.60 | 16.36 | 16.52 | 403,423 | +0.16(+0.98%) |
Aug 14, 2020 | 16.54 | 16.54 | 16.36 | 16.36 | 672,900 | -0.07(-0.43%) |
Aug 13, 2020 | 16.49 | 16.51 | 16.42 | 16.43 | 29,861 | +0.17(+1.05%) |
Aug 12, 2020 | 16.30 | 16.34 | 16.21 | 16.26 | 37,720 | +0.17(+1.03%) |
Aug 11, 2020 | 16.01 | 16.38 | 16.01 | 16.09 | 54,875 | +0.47(+2.99%) |
Aug 10, 2020 | 15.86 | 15.86 | 15.62 | 15.63 | 33,300 | +0.03(+0.18%) |
Aug 07, 2020 | 15.65 | 15.67 | 15.57 | 15.60 | 36,800 | -0.10(-0.64%) |
Aug 06, 2020 | 15.67 | 15.73 | 15.65 | 15.70 | 25,955 | -0.41(-2.53%) |
Aug 05, 2020 | 16.01 | 16.13 | 15.99 | 16.11 | 22,431 | +0.12(+0.74%) |
Aug 04, 2020 | 15.98 | 16.05 | 15.92 | 15.99 | 139,670 | -0.22(-1.36%) |
Aug 03, 2020 | 16.00 | 16.25 | 16.00 | 16.21 | 47,210 | +0.51(+3.26%) |
Jul 31, 2020 | 15.77 | 15.77 | 15.56 | 15.70 | 44,400 | -0.42(-2.62%) |
Jul 30, 2020 | 16.02 | 16.26 | 15.94 | 16.12 | 32,880 | -0.38(-2.30%) |
Jul 29, 2020 | 16.23 | 16.58 | 16.23 | 16.50 | 74,607 | +0.26(+1.60%) |
Jul 28, 2020 | 16.05 | 16.34 | 16.05 | 16.24 | 84,174 | -0.15(-0.92%) |
Jul 27, 2020 | 16.20 | 16.49 | 16.20 | 16.39 | 68,635 | +0.45(+2.79%) |
Jul 24, 2020 | 15.98 | 15.98 | 15.82 | 15.95 | 56,500 | +0.02(+0.14%) |
Jul 23, 2020 | 15.89 | 16.04 | 15.88 | 15.92 | 86,284 | -0.12(-0.74%) |
Jul 22, 2020 | 16.08 | 16.12 | 16.03 | 16.04 | 31,504 | -0.06(-0.35%) |
Jul 21, 2020 | 16.16 | 16.20 | 16.05 | 16.10 | 60,621 | -0.02(-0.15%) |
Jul 20, 2020 | 15.60 | 16.16 | 15.60 | 16.12 | 64,081 | +0.02(+0.12%) |
Jul 17, 2020 | 16.00 | 16.13 | 15.92 | 16.10 | 99,300 | +0.25(+1.58%) |
Jul 16, 2020 | 15.75 | 15.96 | 15.75 | 15.85 | 82,338 | -0.48(-2.94%) |
Jul 15, 2020 | 16.14 | 16.60 | 16.14 | 16.33 | 78,259 | +0.31(+1.94%) |
Jul 14, 2020 | 15.66 | 16.18 | 15.66 | 16.02 | 34,967 | -0.01(-0.06%) |
Jul 13, 2020 | 16.13 | 16.23 | 16.02 | 16.03 | 50,646 | +0.00(+0.00%) |
Jul 10, 2020 | 15.73 | 16.10 | 15.73 | 16.03 | 226,000 | +0.14(+0.88%) |
Jul 09, 2020 | 16.00 | 16.00 | 15.75 | 15.89 | 75,289 | -0.15(-0.94%) |
Jul 08, 2020 | 16.35 | 16.35 | 16.00 | 16.04 | 51,454 | -0.03(-0.16%) |
Jul 07, 2020 | 16.17 | 16.38 | 16.05 | 16.07 | 40,120 | -0.42(-2.58%) |
Jul 06, 2020 | 16.50 | 16.59 | 16.39 | 16.49 | 25,720 | -0.02(-0.12%) |
Jul 02, 2020 | 16.55 | 16.57 | 16.43 | 16.51 | 73,200 | +0.28(+1.72%) |
Jul 01, 2020 | 16.50 | 16.73 | 16.18 | 16.23 | 35,454 | -0.43(-2.58%) |
Jun 30, 2020 | 16.63 | 16.73 | 16.60 | 16.66 | 52,402 | -0.37(-2.17%) |
Jun 29, 2020 | 16.55 | 17.20 | 16.55 | 17.03 | 61,457 | -0.04(-0.23%) |
Jun 26, 2020 | 17.37 | 17.37 | 17.03 | 17.07 | 62,300 | -0.03(-0.18%) |
Jun 25, 2020 | 16.88 | 17.10 | 16.88 | 17.10 | 56,454 | +0.32(+1.91%) |
Jun 24, 2020 | 16.99 | 17.00 | 16.74 | 16.78 | 121,075 | -0.47(-2.72%) |
Jun 23, 2020 | 17.33 | 17.46 | 17.23 | 17.25 | 45,495 | +0.38(+2.25%) |
Jun 22, 2020 | 16.59 | 16.91 | 16.59 | 16.87 | 28,736 | +0.45(+2.74%) |
Jun 19, 2020 | 16.55 | 16.58 | 16.42 | 16.42 | 23,100 | +0.08(+0.49%) |
Jun 18, 2020 | 16.36 | 16.46 | 16.31 | 16.34 | 21,948 | -0.34(-2.04%) |
Jun 17, 2020 | 16.76 | 16.76 | 16.62 | 16.68 | 41,410 | +0.16(+0.97%) |
Jun 16, 2020 | 16.60 | 16.81 | 16.43 | 16.52 | 76,338 | +0.05(+0.32%) |
Jun 15, 2020 | 16.84 | 16.84 | 16.06 | 16.47 | 133,807 | +0.29(+1.77%) |
Jun 12, 2020 | 16.29 | 16.32 | 16.00 | 16.18 | 46,700 | -0.10(-0.64%) |
Jun 11, 2020 | 16.86 | 16.86 | 16.24 | 16.28 | 64,742 | -0.73(-4.27%) |
Jun 10, 2020 | 16.93 | 17.26 | 16.92 | 17.01 | 93,999 | +0.45(+2.72%) |
Jun 09, 2020 | 16.82 | 16.82 | 16.39 | 16.56 | 232,620 | -0.49(-2.87%) |
Jun 08, 2020 | 16.71 | 17.14 | 16.71 | 17.05 | 42,493 | +0.02(+0.12%) |
Jun 05, 2020 | 17.06 | 17.17 | 17.03 | 17.03 | 65,400 | +0.05(+0.29%) |
Jun 04, 2020 | 17.30 | 17.30 | 16.98 | 16.98 | 60,473 | -0.60(-3.41%) |
Jun 03, 2020 | 17.50 | 18.10 | 17.50 | 17.58 | 64,386 | -0.36(-2.01%) |
Jun 02, 2020 | 17.95 | 18.08 | 17.94 | 17.94 | 121,716 | -0.48(-2.61%) |