Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 15.94 | 15.94 | 15.32 | 15.59 | 273,738 | -0.38(-2.35%) |
Aug 28, 2020 | 15.96 | 16.01 | 15.66 | 15.96 | 75,286 | +0.16(+1.01%) |
Aug 27, 2020 | 15.79 | 16.05 | 15.63 | 15.80 | 131,251 | +0.10(+0.66%) |
Aug 26, 2020 | 15.98 | 16.02 | 15.62 | 15.70 | 169,474 | -0.35(-2.17%) |
Aug 25, 2020 | 16.01 | 16.05 | 15.69 | 16.05 | 268,677 | +0.08(+0.53%) |
Aug 24, 2020 | 15.92 | 16.20 | 15.50 | 15.96 | 175,930 | +0.31(+1.98%) |
Aug 21, 2020 | 15.89 | 16.05 | 15.35 | 15.65 | 347,466 | -0.32(-2.00%) |
Aug 20, 2020 | 15.85 | 16.14 | 15.70 | 15.97 | 223,026 | -0.03(-0.18%) |
Aug 19, 2020 | 16.18 | 16.34 | 15.93 | 16.00 | 125,679 | -0.23(-1.39%) |
Aug 18, 2020 | 16.27 | 16.37 | 15.88 | 16.23 | 246,391 | -0.13(-0.80%) |
Aug 17, 2020 | 16.50 | 16.60 | 16.07 | 16.36 | 115,949 | -0.17(-1.02%) |
Aug 14, 2020 | 16.42 | 16.60 | 16.23 | 16.53 | 97,967 | -0.07(-0.40%) |
Aug 13, 2020 | 16.68 | 16.90 | 16.43 | 16.59 | 110,915 | -0.16(-0.95%) |
Aug 12, 2020 | 17.28 | 17.30 | 16.61 | 16.75 | 174,801 | -0.19(-1.11%) |
Aug 11, 2020 | 17.19 | 17.63 | 16.82 | 16.94 | 277,025 | -0.15(-0.88%) |
Aug 10, 2020 | 16.62 | 17.19 | 16.53 | 17.09 | 248,533 | +0.60(+3.64%) |
Aug 07, 2020 | 15.82 | 16.49 | 15.67 | 16.49 | 269,624 | +0.57(+3.60%) |
Aug 06, 2020 | 15.80 | 15.92 | 15.65 | 15.92 | 110,154 | +0.08(+0.47%) |
Aug 05, 2020 | 15.87 | 15.91 | 15.57 | 15.84 | 160,462 | +0.18(+1.14%) |
Aug 04, 2020 | 15.52 | 15.80 | 15.46 | 15.66 | 117,316 | +0.13(+0.85%) |
Aug 03, 2020 | 15.49 | 15.65 | 15.30 | 15.53 | 129,900 | +0.11(+0.73%) |
Jul 31, 2020 | 15.17 | 15.45 | 14.97 | 15.42 | 246,197 | +0.08(+0.55%) |
Jul 30, 2020 | 14.99 | 15.36 | 14.83 | 15.34 | 153,058 | -0.06(-0.37%) |
Jul 29, 2020 | 15.22 | 15.52 | 15.20 | 15.39 | 226,308 | +0.21(+1.36%) |
Jul 28, 2020 | 15.27 | 15.39 | 15.11 | 15.19 | 221,190 | -0.18(-1.16%) |
Jul 27, 2020 | 15.10 | 15.46 | 14.89 | 15.36 | 317,579 | +0.14(+0.92%) |
Jul 24, 2020 | 15.39 | 15.40 | 15.05 | 15.22 | 407,631 | -0.29(-1.88%) |
Jul 23, 2020 | 14.93 | 15.53 | 14.82 | 15.51 | 237,372 | +0.54(+3.57%) |
Jul 22, 2020 | 15.09 | 15.26 | 14.91 | 14.98 | 197,789 | -0.18(-1.18%) |
Jul 21, 2020 | 14.96 | 15.34 | 14.90 | 15.16 | 349,087 | +0.46(+3.13%) |
Jul 20, 2020 | 14.97 | 15.03 | 14.35 | 14.70 | 262,901 | -0.29(-1.94%) |
Jul 17, 2020 | 14.95 | 15.23 | 14.83 | 14.99 | 161,966 | +0.15(+1.01%) |
Jul 16, 2020 | 14.88 | 15.02 | 14.55 | 14.84 | 157,925 | -0.24(-1.62%) |
Jul 15, 2020 | 14.67 | 15.20 | 14.66 | 15.08 | 265,171 | +0.78(+5.45%) |
Jul 14, 2020 | 14.60 | 14.64 | 14.09 | 14.30 | 264,184 | -0.21(-1.42%) |
Jul 13, 2020 | 14.26 | 14.92 | 13.98 | 14.51 | 776,817 | +0.27(+1.90%) |
Jul 10, 2020 | 13.89 | 14.37 | 13.72 | 14.24 | 249,505 | +0.41(+2.97%) |
Jul 09, 2020 | 14.70 | 14.72 | 13.77 | 13.83 | 449,106 | -0.98(-6.62%) |
Jul 08, 2020 | 14.47 | 15.21 | 14.38 | 14.81 | 378,423 | +0.35(+2.39%) |
Jul 07, 2020 | 15.01 | 15.13 | 14.38 | 14.46 | 311,318 | -0.69(-4.56%) |
Jul 06, 2020 | 15.51 | 15.64 | 14.91 | 15.15 | 469,481 | +0.19(+1.25%) |
Jul 02, 2020 | 15.41 | 15.66 | 14.88 | 14.97 | 306,951 | -0.08(-0.56%) |
Jul 01, 2020 | 15.70 | 15.89 | 14.96 | 15.05 | 224,459 | -0.71(-4.50%) |
Jun 30, 2020 | 15.23 | 15.81 | 15.23 | 15.76 | 361,568 | +0.44(+2.86%) |
Jun 29, 2020 | 14.37 | 15.35 | 14.32 | 15.32 | 378,271 | +1.16(+8.17%) |
Jun 26, 2020 | 14.65 | 14.83 | 14.13 | 14.16 | 495,152 | -0.58(-3.92%) |
Jun 25, 2020 | 14.70 | 14.74 | 14.19 | 14.74 | 296,610 | -0.05(-0.32%) |
Jun 24, 2020 | 15.20 | 15.26 | 14.65 | 14.79 | 398,693 | -0.69(-4.46%) |
Jun 23, 2020 | 15.74 | 15.84 | 15.27 | 15.48 | 218,187 | -0.15(-0.96%) |
Jun 22, 2020 | 14.97 | 15.78 | 14.70 | 15.63 | 427,175 | +0.74(+4.95%) |
Jun 19, 2020 | 15.48 | 15.61 | 14.83 | 14.89 | 747,552 | -0.48(-3.10%) |
Jun 18, 2020 | 15.41 | 15.50 | 15.02 | 15.37 | 392,089 | -0.22(-1.44%) |
Jun 17, 2020 | 16.17 | 16.19 | 15.49 | 15.59 | 325,396 | -0.63(-3.85%) |
Jun 16, 2020 | 16.62 | 16.79 | 15.84 | 16.22 | 290,101 | +0.21(+1.28%) |
Jun 15, 2020 | 15.16 | 16.15 | 14.87 | 16.01 | 357,277 | +0.22(+1.42%) |
Jun 12, 2020 | 16.08 | 16.44 | 15.07 | 15.79 | 515,730 | +0.16(+1.01%) |
Jun 11, 2020 | 15.73 | 16.23 | 15.42 | 15.63 | 608,474 | -0.89(-5.37%) |
Jun 10, 2020 | 17.34 | 17.56 | 16.41 | 16.51 | 486,453 | -0.83(-4.79%) |
Jun 09, 2020 | 18.15 | 18.15 | 17.28 | 17.35 | 495,820 | -1.07(-5.83%) |
Jun 08, 2020 | 16.87 | 18.48 | 16.87 | 18.42 | 663,186 | +1.95(+11.87%) |
Jun 05, 2020 | 16.79 | 17.62 | 16.46 | 16.46 | 824,826 | +0.43(+2.71%) |
Jun 04, 2020 | 17.26 | 17.61 | 15.94 | 16.03 | 2,056,581 | -3.57(-18.23%) |
Jun 03, 2020 | 17.66 | 19.74 | 17.45 | 19.60 | 648,673 | +2.33(+13.51%) |
Jun 02, 2020 | 17.22 | 17.38 | 16.57 | 17.27 | 373,401 | +0.17(+0.98%) |