Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 15.62 | 15.68 | 15.33 | 15.60 | 844,672 | -0.08(-0.51%) |
Aug 28, 2020 | 15.69 | 15.69 | 15.40 | 15.68 | 448,370 | +0.10(+0.67%) |
Aug 27, 2020 | 15.24 | 15.70 | 15.21 | 15.57 | 390,464 | +0.39(+2.55%) |
Aug 26, 2020 | 15.40 | 15.47 | 15.04 | 15.18 | 386,020 | -0.20(-1.31%) |
Aug 25, 2020 | 15.46 | 15.50 | 15.20 | 15.39 | 547,483 | -0.06(-0.42%) |
Aug 24, 2020 | 15.33 | 15.46 | 15.07 | 15.45 | 373,796 | +0.15(+0.97%) |
Aug 21, 2020 | 15.18 | 15.32 | 15.02 | 15.30 | 507,615 | +0.20(+1.31%) |
Aug 20, 2020 | 14.55 | 15.21 | 14.54 | 15.10 | 736,932 | +0.48(+3.30%) |
Aug 19, 2020 | 15.11 | 15.14 | 14.61 | 14.62 | 540,655 | -0.50(-3.30%) |
Aug 18, 2020 | 15.19 | 15.19 | 14.82 | 15.12 | 460,265 | -0.06(-0.37%) |
Aug 17, 2020 | 15.13 | 15.30 | 15.01 | 15.18 | 628,670 | +0.03(+0.21%) |
Aug 14, 2020 | 15.14 | 15.36 | 15.02 | 15.14 | 478,924 | -0.02(-0.11%) |
Aug 13, 2020 | 15.52 | 15.66 | 15.13 | 15.16 | 588,588 | -0.45(-2.89%) |
Aug 12, 2020 | 15.52 | 15.66 | 15.29 | 15.61 | 1,041,004 | +0.32(+2.11%) |
Aug 11, 2020 | 15.52 | 15.63 | 15.15 | 15.29 | 910,204 | +0.00(+0.00%) |
Aug 10, 2020 | 15.39 | 15.61 | 15.17 | 15.29 | 736,542 | +0.14(+0.96%) |
Aug 07, 2020 | 14.34 | 15.42 | 14.34 | 15.14 | 858,610 | +0.18(+1.18%) |
Aug 06, 2020 | 14.60 | 15.16 | 14.52 | 14.97 | 1,095,672 | +0.41(+2.85%) |
Aug 05, 2020 | 14.55 | 14.67 | 14.34 | 14.55 | 1,091,764 | +0.08(+0.53%) |
Aug 04, 2020 | 14.49 | 14.65 | 14.33 | 14.48 | 946,040 | -0.05(-0.33%) |
Aug 03, 2020 | 14.98 | 15.02 | 14.19 | 14.52 | 1,071,549 | +0.02(+0.11%) |
Jul 31, 2020 | 14.49 | 14.53 | 14.07 | 14.51 | 1,167,129 | -0.06(-0.44%) |
Jul 30, 2020 | 14.36 | 14.64 | 14.28 | 14.57 | 425,369 | -0.02(-0.17%) |
Jul 29, 2020 | 14.23 | 14.61 | 14.14 | 14.60 | 528,791 | +0.47(+3.30%) |
Jul 28, 2020 | 13.82 | 14.28 | 13.82 | 14.13 | 311,696 | +0.15(+1.09%) |
Jul 27, 2020 | 13.72 | 14.00 | 13.53 | 13.98 | 508,658 | +0.26(+1.88%) |
Jul 24, 2020 | 14.03 | 14.06 | 13.66 | 13.72 | 483,643 | -0.37(-2.63%) |
Jul 23, 2020 | 14.00 | 14.24 | 13.77 | 14.09 | 657,092 | +0.08(+0.57%) |
Jul 22, 2020 | 13.32 | 14.01 | 13.31 | 14.01 | 503,305 | +0.54(+4.00%) |
Jul 21, 2020 | 13.67 | 13.75 | 13.39 | 13.47 | 310,214 | +0.06(+0.42%) |
Jul 20, 2020 | 13.65 | 13.68 | 13.37 | 13.41 | 666,786 | -0.35(-2.57%) |
Jul 17, 2020 | 13.39 | 13.80 | 13.24 | 13.77 | 467,373 | +0.35(+2.64%) |
Jul 16, 2020 | 13.47 | 13.52 | 13.26 | 13.41 | 728,302 | -0.10(-0.74%) |
Jul 15, 2020 | 13.41 | 13.57 | 13.26 | 13.51 | 2,159,784 | +0.21(+1.54%) |
Jul 14, 2020 | 13.19 | 13.44 | 13.10 | 13.31 | 571,461 | +0.14(+1.10%) |
Jul 13, 2020 | 13.66 | 13.66 | 13.14 | 13.16 | 1,007,519 | -0.27(-1.98%) |
Jul 10, 2020 | 13.12 | 13.49 | 13.12 | 13.43 | 1,289,220 | +0.29(+2.21%) |
Jul 09, 2020 | 13.28 | 13.38 | 12.99 | 13.14 | 1,797,965 | -0.15(-1.15%) |
Jul 08, 2020 | 13.69 | 13.78 | 13.27 | 13.29 | 1,252,517 | -0.40(-2.94%) |
Jul 07, 2020 | 13.78 | 13.86 | 13.47 | 13.70 | 1,710,973 | -0.28(-2.02%) |
Jul 06, 2020 | 14.10 | 14.18 | 13.77 | 13.98 | 678,457 | +0.28(+2.06%) |
Jul 02, 2020 | 14.19 | 14.42 | 13.54 | 13.70 | 1,515,765 | -0.19(-1.39%) |
Jul 01, 2020 | 13.76 | 14.35 | 13.74 | 13.89 | 2,307,002 | +0.07(+0.52%) |
Jun 30, 2020 | 13.83 | 14.35 | 13.41 | 13.82 | 2,631,821 | -0.01(-0.06%) |
Jun 29, 2020 | 13.89 | 13.96 | 13.54 | 13.82 | 1,649,540 | +0.10(+0.70%) |
Jun 26, 2020 | 13.81 | 14.02 | 13.70 | 13.73 | 3,843,086 | -0.20(-1.42%) |
Jun 25, 2020 | 13.34 | 13.97 | 13.33 | 13.93 | 1,038,999 | +0.45(+3.36%) |
Jun 24, 2020 | 14.11 | 14.28 | 13.02 | 13.47 | 1,448,168 | -0.92(-6.39%) |
Jun 23, 2020 | 14.76 | 14.76 | 14.39 | 14.39 | 594,345 | -0.17(-1.14%) |
Jun 22, 2020 | 14.43 | 14.66 | 14.31 | 14.56 | 1,275,050 | +0.10(+0.71%) |
Jun 19, 2020 | 14.99 | 15.24 | 14.40 | 14.46 | 5,288,323 | -0.75(-4.91%) |
Jun 18, 2020 | 15.08 | 15.43 | 14.93 | 15.20 | 1,505,409 | -0.12(-0.78%) |
Jun 17, 2020 | 15.83 | 15.83 | 15.23 | 15.32 | 1,174,763 | -0.08(-0.52%) |
Jun 16, 2020 | 15.58 | 15.84 | 15.03 | 15.40 | 1,446,810 | +0.24(+1.57%) |
Jun 15, 2020 | 14.34 | 15.35 | 14.31 | 15.16 | 2,100,594 | +0.27(+1.81%) |
Jun 12, 2020 | 15.01 | 15.01 | 14.37 | 14.89 | 890,608 | +0.60(+4.16%) |
Jun 11, 2020 | 14.80 | 15.22 | 14.22 | 14.30 | 1,001,583 | -1.46(-9.27%) |
Jun 10, 2020 | 15.94 | 16.48 | 15.31 | 15.76 | 826,325 | -0.33(-2.07%) |
Jun 09, 2020 | 16.10 | 16.47 | 15.85 | 16.09 | 986,849 | -0.45(-2.73%) |
Jun 08, 2020 | 16.21 | 16.70 | 16.04 | 16.54 | 770,914 | +0.68(+4.30%) |
Jun 05, 2020 | 16.26 | 16.73 | 15.68 | 15.86 | 1,216,630 | +0.16(+1.01%) |
Jun 04, 2020 | 15.47 | 15.92 | 15.24 | 15.70 | 930,488 | +0.10(+0.61%) |
Jun 03, 2020 | 15.36 | 15.89 | 15.36 | 15.61 | 1,081,097 | +0.56(+3.69%) |
Jun 02, 2020 | 15.35 | 15.46 | 14.99 | 15.05 | 965,191 | -0.06(-0.42%) |