Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 16.56 | 16.69 | 16.12 | 16.41 | 208,426 | -0.22(-1.34%) |
Aug 28, 2020 | 16.43 | 16.71 | 16.29 | 16.64 | 120,769 | +0.28(+1.70%) |
Aug 27, 2020 | 16.23 | 16.63 | 16.19 | 16.36 | 130,500 | +0.22(+1.38%) |
Aug 26, 2020 | 16.84 | 16.89 | 16.06 | 16.14 | 158,320 | -0.38(-2.30%) |
Aug 25, 2020 | 16.59 | 16.80 | 16.36 | 16.52 | 123,254 | -0.01(-0.06%) |
Aug 24, 2020 | 16.01 | 16.53 | 15.83 | 16.52 | 126,560 | +0.71(+4.51%) |
Aug 21, 2020 | 15.75 | 15.96 | 15.38 | 15.81 | 149,072 | +0.01(+0.06%) |
Aug 20, 2020 | 16.29 | 16.41 | 15.73 | 15.80 | 117,415 | -0.71(-4.32%) |
Aug 19, 2020 | 16.64 | 16.81 | 16.43 | 16.52 | 124,099 | +0.02(+0.11%) |
Aug 18, 2020 | 16.68 | 16.68 | 16.12 | 16.50 | 148,800 | -0.19(-1.11%) |
Aug 17, 2020 | 16.40 | 16.75 | 16.13 | 16.68 | 234,971 | +0.27(+1.64%) |
Aug 14, 2020 | 15.91 | 16.56 | 15.91 | 16.41 | 172,189 | +0.43(+2.66%) |
Aug 13, 2020 | 16.22 | 16.51 | 15.89 | 15.99 | 108,502 | -0.33(-2.04%) |
Aug 12, 2020 | 16.38 | 16.61 | 16.06 | 16.32 | 203,037 | +0.26(+1.61%) |
Aug 11, 2020 | 16.39 | 16.78 | 15.89 | 16.06 | 220,996 | -0.24(-1.48%) |
Aug 10, 2020 | 15.99 | 16.39 | 15.77 | 16.30 | 252,779 | +0.46(+2.92%) |
Aug 07, 2020 | 15.60 | 16.09 | 15.27 | 15.84 | 247,373 | +0.11(+0.68%) |
Aug 06, 2020 | 15.49 | 16.28 | 15.34 | 15.73 | 316,487 | +0.63(+4.20%) |
Aug 05, 2020 | 14.66 | 15.64 | 14.47 | 15.10 | 379,837 | +0.94(+6.67%) |
Aug 04, 2020 | 13.48 | 14.28 | 13.48 | 14.15 | 241,596 | +0.64(+4.73%) |
Aug 03, 2020 | 13.27 | 13.67 | 13.08 | 13.52 | 127,864 | +0.35(+2.67%) |
Jul 31, 2020 | 13.27 | 13.51 | 12.78 | 13.16 | 196,494 | -0.22(-1.66%) |
Jul 30, 2020 | 13.42 | 13.91 | 13.35 | 13.39 | 170,228 | -0.19(-1.36%) |
Jul 29, 2020 | 13.20 | 13.63 | 13.05 | 13.57 | 153,236 | +0.31(+2.30%) |
Jul 28, 2020 | 13.18 | 13.55 | 13.05 | 13.27 | 100,443 | -0.02(-0.14%) |
Jul 27, 2020 | 13.03 | 13.31 | 12.80 | 13.28 | 107,841 | +0.23(+1.74%) |
Jul 24, 2020 | 13.15 | 13.21 | 12.92 | 13.06 | 104,026 | -0.11(-0.81%) |
Jul 23, 2020 | 12.72 | 13.21 | 12.72 | 13.16 | 191,604 | +0.40(+3.12%) |
Jul 22, 2020 | 12.78 | 12.88 | 12.54 | 12.77 | 82,496 | -0.02(-0.14%) |
Jul 21, 2020 | 12.58 | 13.00 | 12.58 | 12.78 | 95,289 | +0.29(+2.30%) |
Jul 20, 2020 | 12.98 | 13.00 | 12.25 | 12.50 | 175,062 | -0.56(-4.32%) |
Jul 17, 2020 | 13.00 | 13.25 | 12.93 | 13.06 | 148,855 | +0.06(+0.50%) |
Jul 16, 2020 | 12.87 | 13.15 | 12.73 | 13.00 | 108,351 | +0.07(+0.57%) |
Jul 15, 2020 | 12.73 | 13.16 | 12.71 | 12.92 | 171,599 | +0.53(+4.26%) |
Jul 14, 2020 | 12.29 | 12.56 | 12.14 | 12.40 | 123,235 | +0.13(+1.06%) |
Jul 13, 2020 | 12.28 | 12.50 | 11.96 | 12.27 | 160,881 | +0.09(+0.76%) |
Jul 10, 2020 | 11.57 | 12.21 | 11.57 | 12.17 | 243,484 | +0.64(+5.54%) |
Jul 09, 2020 | 11.89 | 11.89 | 11.36 | 11.53 | 168,793 | -0.33(-2.81%) |
Jul 08, 2020 | 12.21 | 12.26 | 11.68 | 11.87 | 230,969 | -0.37(-3.03%) |
Jul 07, 2020 | 12.40 | 12.40 | 12.02 | 12.24 | 163,577 | -0.30(-2.36%) |
Jul 06, 2020 | 12.78 | 12.96 | 12.39 | 12.53 | 145,633 | +0.00(+0.00%) |
Jul 02, 2020 | 12.53 | 12.87 | 12.34 | 12.53 | 163,871 | +0.30(+2.46%) |
Jul 01, 2020 | 12.57 | 12.86 | 12.22 | 12.23 | 194,917 | -0.34(-2.69%) |
Jun 30, 2020 | 12.33 | 12.64 | 12.16 | 12.57 | 139,998 | +0.19(+1.55%) |
Jun 29, 2020 | 12.07 | 12.96 | 12.07 | 12.38 | 201,595 | +0.48(+4.07%) |
Jun 26, 2020 | 12.06 | 12.13 | 11.48 | 11.90 | 427,526 | -0.24(-1.96%) |
Jun 25, 2020 | 11.80 | 12.16 | 11.54 | 12.13 | 215,143 | +0.26(+2.15%) |
Jun 24, 2020 | 12.15 | 12.15 | 11.48 | 11.88 | 255,228 | -0.44(-3.56%) |
Jun 23, 2020 | 12.63 | 12.65 | 11.98 | 12.32 | 204,402 | -0.13(-1.03%) |
Jun 22, 2020 | 12.86 | 12.87 | 12.17 | 12.44 | 185,830 | -0.59(-4.56%) |
Jun 19, 2020 | 13.23 | 13.41 | 12.72 | 13.04 | 523,955 | +0.01(+0.07%) |
Jun 18, 2020 | 12.65 | 13.40 | 12.65 | 13.03 | 149,997 | +0.16(+1.24%) |
Jun 17, 2020 | 13.28 | 13.43 | 12.70 | 12.87 | 193,755 | -0.47(-3.53%) |
Jun 16, 2020 | 13.54 | 13.78 | 13.07 | 13.34 | 235,590 | +0.34(+2.60%) |
Jun 15, 2020 | 12.13 | 13.17 | 12.11 | 13.00 | 174,105 | +0.42(+3.34%) |
Jun 12, 2020 | 12.98 | 13.29 | 12.24 | 12.58 | 218,250 | +0.16(+1.25%) |
Jun 11, 2020 | 12.81 | 13.48 | 12.39 | 12.43 | 410,459 | -1.24(-9.09%) |
Jun 10, 2020 | 13.91 | 14.05 | 13.42 | 13.67 | 294,433 | -0.23(-1.64%) |
Jun 09, 2020 | 13.89 | 14.06 | 13.57 | 13.90 | 250,956 | -0.24(-1.68%) |
Jun 08, 2020 | 13.76 | 14.33 | 13.68 | 14.13 | 395,674 | +0.68(+5.02%) |
Jun 05, 2020 | 13.52 | 14.00 | 13.34 | 13.46 | 326,609 | +0.46(+3.51%) |
Jun 04, 2020 | 12.32 | 13.22 | 12.29 | 13.00 | 243,098 | +0.56(+4.48%) |
Jun 03, 2020 | 12.57 | 12.84 | 12.37 | 12.44 | 233,731 | +0.14(+1.11%) |
Jun 02, 2020 | 11.96 | 12.42 | 11.91 | 12.31 | 256,606 | +0.42(+3.54%) |