Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 16.67 | 17.19 | 16.62 | 16.93 | 656,389 | +0.30(+1.80%) |
Aug 28, 2020 | 16.15 | 16.71 | 15.99 | 16.63 | 620,800 | +0.89(+5.65%) |
Aug 27, 2020 | 16.02 | 16.07 | 15.35 | 15.74 | 318,863 | -0.04(-0.25%) |
Aug 26, 2020 | 14.92 | 15.79 | 14.88 | 15.78 | 499,710 | +0.65(+4.30%) |
Aug 25, 2020 | 15.16 | 15.37 | 14.78 | 15.13 | 487,033 | -0.09(-0.59%) |
Aug 24, 2020 | 15.73 | 15.78 | 15.07 | 15.22 | 379,852 | -0.31(-2.00%) |
Aug 21, 2020 | 15.56 | 15.81 | 15.33 | 15.53 | 335,200 | -0.49(-3.06%) |
Aug 20, 2020 | 15.91 | 16.30 | 15.69 | 16.02 | 560,489 | +0.07(+0.44%) |
Aug 19, 2020 | 16.39 | 16.63 | 15.89 | 15.95 | 454,356 | -0.72(-4.32%) |
Aug 18, 2020 | 17.10 | 17.12 | 16.46 | 16.67 | 509,350 | +0.14(+0.85%) |
Aug 17, 2020 | 16.50 | 16.59 | 16.21 | 16.53 | 493,836 | +0.67(+4.22%) |
Aug 14, 2020 | 15.96 | 16.06 | 15.59 | 15.86 | 426,300 | -0.16(-1.00%) |
Aug 13, 2020 | 15.96 | 16.73 | 15.79 | 16.02 | 984,734 | +0.38(+2.43%) |
Aug 12, 2020 | 15.87 | 16.22 | 15.48 | 15.64 | 633,852 | +0.33(+2.16%) |
Aug 11, 2020 | 15.55 | 15.96 | 15.16 | 15.31 | 1,011,378 | -1.22(-7.38%) |
Aug 10, 2020 | 16.86 | 17.64 | 16.45 | 16.53 | 718,900 | +0.11(+0.67%) |
Aug 07, 2020 | 16.29 | 16.63 | 15.96 | 16.42 | 719,500 | -0.48(-2.84%) |
Aug 06, 2020 | 17.46 | 17.59 | 16.49 | 16.90 | 723,693 | -0.11(-0.65%) |
Aug 05, 2020 | 18.25 | 18.25 | 16.92 | 17.01 | 1,067,805 | -0.60(-3.41%) |
Aug 04, 2020 | 16.83 | 17.62 | 16.54 | 17.61 | 1,003,233 | +0.83(+4.95%) |
Aug 03, 2020 | 17.20 | 17.20 | 16.49 | 16.78 | 358,129 | -0.11(-0.65%) |
Jul 31, 2020 | 16.90 | 17.17 | 16.58 | 16.89 | 546,400 | +0.52(+3.18%) |
Jul 30, 2020 | 16.51 | 16.81 | 16.09 | 16.37 | 569,410 | -0.47(-2.79%) |
Jul 29, 2020 | 17.24 | 17.30 | 16.54 | 16.84 | 651,804 | -0.32(-1.86%) |
Jul 28, 2020 | 17.61 | 17.74 | 17.10 | 17.16 | 851,137 | -0.65(-3.65%) |
Jul 27, 2020 | 17.99 | 18.00 | 17.57 | 17.81 | 1,317,804 | +0.97(+5.76%) |
Jul 24, 2020 | 16.83 | 17.00 | 16.57 | 16.84 | 821,100 | +0.19(+1.14%) |
Jul 23, 2020 | 17.11 | 17.25 | 16.21 | 16.65 | 957,247 | -0.51(-2.97%) |
Jul 22, 2020 | 17.75 | 17.75 | 16.91 | 17.16 | 1,436,258 | +0.28(+1.66%) |
Jul 21, 2020 | 17.25 | 17.48 | 16.72 | 16.88 | 1,456,858 | +0.90(+5.63%) |
Jul 20, 2020 | 15.75 | 16.16 | 15.47 | 15.98 | 1,136,936 | +0.70(+4.58%) |
Jul 17, 2020 | 15.19 | 15.40 | 15.00 | 15.28 | 528,900 | +0.32(+2.14%) |
Jul 16, 2020 | 15.10 | 15.24 | 14.74 | 14.96 | 386,251 | -0.26(-1.71%) |
Jul 15, 2020 | 15.06 | 15.22 | 14.67 | 15.22 | 461,203 | +0.20(+1.33%) |
Jul 14, 2020 | 14.40 | 15.02 | 14.31 | 15.02 | 496,535 | +0.59(+4.09%) |
Jul 13, 2020 | 15.49 | 15.72 | 14.42 | 14.43 | 872,130 | -0.42(-2.83%) |
Jul 10, 2020 | 15.24 | 15.24 | 14.58 | 14.85 | 533,900 | -0.16(-1.07%) |
Jul 09, 2020 | 15.23 | 15.24 | 14.37 | 15.01 | 701,801 | +0.17(+1.15%) |
Jul 08, 2020 | 14.63 | 15.20 | 14.35 | 14.84 | 979,154 | +0.62(+4.36%) |
Jul 07, 2020 | 13.92 | 14.24 | 13.85 | 14.22 | 663,787 | +0.17(+1.21%) |
Jul 06, 2020 | 14.16 | 14.31 | 13.82 | 14.05 | 510,273 | +0.30(+2.18%) |
Jul 02, 2020 | 14.11 | 14.28 | 13.70 | 13.75 | 433,200 | -0.36(-2.55%) |
Jul 01, 2020 | 14.08 | 14.22 | 13.63 | 14.11 | 403,273 | +0.01(+0.07%) |
Jun 30, 2020 | 13.22 | 14.33 | 13.22 | 14.10 | 1,158,340 | +0.65(+4.83%) |
Jun 29, 2020 | 13.31 | 13.52 | 13.11 | 13.45 | 432,930 | +0.23(+1.74%) |
Jun 26, 2020 | 13.00 | 13.24 | 12.57 | 13.22 | 384,900 | +0.06(+0.46%) |
Jun 25, 2020 | 12.83 | 13.21 | 12.45 | 13.16 | 501,325 | +0.35(+2.73%) |
Jun 24, 2020 | 13.00 | 13.28 | 12.51 | 12.81 | 678,282 | -0.39(-2.95%) |
Jun 23, 2020 | 12.99 | 13.41 | 12.93 | 13.20 | 494,815 | +0.44(+3.45%) |
Jun 22, 2020 | 12.61 | 13.16 | 12.55 | 12.76 | 608,458 | +0.45(+3.66%) |
Jun 19, 2020 | 11.89 | 12.75 | 11.89 | 12.31 | 724,000 | +0.52(+4.41%) |
Jun 18, 2020 | 11.88 | 12.09 | 11.73 | 11.79 | 335,542 | -0.33(-2.72%) |
Jun 17, 2020 | 12.05 | 12.31 | 12.02 | 12.12 | 255,003 | +0.09(+0.75%) |
Jun 16, 2020 | 12.48 | 12.56 | 11.99 | 12.03 | 359,899 | -0.37(-2.98%) |
Jun 15, 2020 | 11.50 | 12.54 | 11.24 | 12.40 | 547,684 | +0.40(+3.33%) |
Jun 12, 2020 | 12.22 | 12.59 | 11.87 | 12.00 | 384,700 | +0.14(+1.18%) |
Jun 11, 2020 | 12.87 | 12.99 | 11.62 | 11.86 | 852,044 | -1.15(-8.84%) |
Jun 10, 2020 | 12.58 | 13.06 | 12.09 | 13.01 | 704,387 | +0.65(+5.26%) |
Jun 09, 2020 | 12.44 | 12.82 | 12.23 | 12.36 | 348,747 | -0.06(-0.48%) |
Jun 08, 2020 | 12.50 | 12.58 | 12.09 | 12.42 | 398,196 | +0.02(+0.16%) |
Jun 05, 2020 | 11.85 | 12.44 | 11.69 | 12.40 | 752,100 | +0.01(+0.08%) |
Jun 04, 2020 | 12.17 | 12.61 | 11.98 | 12.39 | 601,632 | +0.40(+3.34%) |
Jun 03, 2020 | 12.56 | 12.56 | 11.74 | 11.99 | 869,594 | -0.75(-5.89%) |
Jun 02, 2020 | 13.84 | 13.84 | 12.60 | 12.74 | 824,026 | -0.90(-6.60%) |