Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 16.09 | 16.43 | 15.86 | 16.23 | 196,367 | -0.03(-0.18%) |
Aug 28, 2020 | 16.06 | 16.26 | 15.86 | 16.26 | 237,900 | +0.38(+2.39%) |
Aug 27, 2020 | 16.18 | 16.21 | 15.85 | 15.88 | 182,423 | -0.10(-0.63%) |
Aug 26, 2020 | 15.88 | 16.01 | 15.63 | 15.98 | 132,729 | +0.11(+0.69%) |
Aug 25, 2020 | 15.80 | 15.92 | 15.48 | 15.87 | 103,328 | +0.10(+0.63%) |
Aug 24, 2020 | 16.08 | 16.15 | 15.58 | 15.77 | 118,682 | -0.09(-0.57%) |
Aug 21, 2020 | 15.52 | 15.90 | 15.50 | 15.86 | 127,500 | +0.17(+1.08%) |
Aug 20, 2020 | 15.51 | 15.86 | 15.49 | 15.69 | 76,993 | -0.03(-0.19%) |
Aug 19, 2020 | 15.76 | 15.99 | 15.54 | 15.72 | 148,296 | +0.00(+0.00%) |
Aug 18, 2020 | 16.01 | 16.02 | 15.67 | 15.72 | 95,040 | -0.29(-1.81%) |
Aug 17, 2020 | 16.00 | 16.13 | 15.82 | 16.01 | 103,824 | +0.05(+0.31%) |
Aug 14, 2020 | 15.95 | 16.06 | 15.84 | 15.96 | 116,500 | -0.19(-1.18%) |
Aug 13, 2020 | 16.20 | 16.48 | 16.04 | 16.15 | 152,595 | -0.18(-1.10%) |
Aug 12, 2020 | 16.43 | 16.54 | 16.04 | 16.33 | 165,280 | +0.20(+1.24%) |
Aug 11, 2020 | 16.49 | 16.78 | 15.99 | 16.13 | 158,565 | -0.01(-0.06%) |
Aug 10, 2020 | 15.75 | 16.64 | 15.57 | 16.14 | 333,000 | +0.74(+4.81%) |
Aug 07, 2020 | 15.23 | 15.56 | 15.03 | 15.40 | 197,800 | +0.12(+0.79%) |
Aug 06, 2020 | 15.72 | 15.72 | 15.15 | 15.28 | 211,084 | -0.47(-2.98%) |
Aug 05, 2020 | 15.87 | 16.02 | 15.58 | 15.75 | 251,919 | +0.21(+1.35%) |
Aug 04, 2020 | 15.45 | 16.83 | 15.17 | 15.54 | 591,901 | +0.64(+4.30%) |
Aug 03, 2020 | 13.93 | 15.00 | 13.90 | 14.90 | 285,324 | +1.17(+8.52%) |
Jul 31, 2020 | 13.58 | 13.75 | 13.44 | 13.73 | 351,600 | -0.05(-0.36%) |
Jul 30, 2020 | 14.07 | 14.07 | 13.51 | 13.78 | 229,934 | -0.65(-4.50%) |
Jul 29, 2020 | 13.95 | 14.47 | 13.95 | 14.43 | 210,075 | +0.43(+3.07%) |
Jul 28, 2020 | 14.36 | 14.36 | 13.86 | 14.00 | 171,700 | -0.32(-2.23%) |
Jul 27, 2020 | 14.13 | 14.36 | 13.79 | 14.32 | 222,990 | +0.16(+1.13%) |
Jul 24, 2020 | 14.59 | 14.59 | 14.13 | 14.16 | 115,300 | -0.40(-2.75%) |
Jul 23, 2020 | 14.79 | 15.03 | 14.49 | 14.56 | 137,176 | -0.17(-1.15%) |
Jul 22, 2020 | 14.20 | 14.77 | 14.20 | 14.73 | 186,860 | +0.31(+2.15%) |
Jul 21, 2020 | 14.88 | 15.02 | 14.38 | 14.42 | 158,904 | -0.19(-1.30%) |
Jul 20, 2020 | 14.96 | 14.96 | 14.37 | 14.61 | 127,719 | -0.51(-3.37%) |
Jul 17, 2020 | 15.36 | 15.53 | 14.90 | 15.12 | 169,800 | -0.26(-1.69%) |
Jul 16, 2020 | 15.09 | 15.41 | 14.90 | 15.38 | 175,000 | +0.48(+3.22%) |
Jul 15, 2020 | 15.06 | 15.10 | 14.63 | 14.90 | 324,870 | +0.40(+2.76%) |
Jul 14, 2020 | 14.16 | 14.52 | 13.86 | 14.50 | 295,115 | +0.30(+2.11%) |
Jul 13, 2020 | 14.73 | 14.73 | 13.94 | 14.20 | 298,653 | -0.27(-1.87%) |
Jul 10, 2020 | 14.13 | 14.48 | 14.08 | 14.47 | 135,600 | +0.37(+2.62%) |
Jul 09, 2020 | 14.72 | 14.72 | 13.88 | 14.10 | 148,796 | -0.66(-4.47%) |
Jul 08, 2020 | 14.54 | 14.83 | 14.39 | 14.76 | 148,953 | +0.13(+0.89%) |
Jul 07, 2020 | 14.78 | 14.92 | 14.50 | 14.63 | 330,945 | -0.39(-2.60%) |
Jul 06, 2020 | 15.23 | 15.23 | 14.69 | 15.02 | 245,947 | +0.15(+1.01%) |
Jul 02, 2020 | 15.37 | 15.74 | 14.70 | 14.87 | 240,700 | +0.00(+0.00%) |
Jul 01, 2020 | 15.65 | 15.82 | 14.86 | 14.87 | 211,734 | -0.74(-4.74%) |
Jun 30, 2020 | 15.94 | 15.99 | 15.35 | 15.61 | 271,871 | -0.11(-0.70%) |
Jun 29, 2020 | 15.02 | 16.05 | 14.83 | 15.72 | 204,791 | +1.03(+7.01%) |
Jun 26, 2020 | 15.48 | 15.48 | 14.65 | 14.69 | 316,600 | -0.79(-5.10%) |
Jun 25, 2020 | 15.25 | 15.75 | 14.99 | 15.48 | 293,521 | +0.01(+0.06%) |
Jun 24, 2020 | 15.87 | 15.99 | 14.93 | 15.47 | 353,427 | -0.76(-4.68%) |
Jun 23, 2020 | 16.37 | 16.37 | 15.98 | 16.23 | 157,833 | +0.17(+1.06%) |
Jun 22, 2020 | 15.97 | 16.08 | 15.50 | 16.06 | 171,922 | +0.07(+0.44%) |
Jun 19, 2020 | 16.03 | 16.10 | 15.67 | 15.99 | 349,600 | -0.02(-0.12%) |
Jun 18, 2020 | 15.58 | 16.07 | 15.58 | 16.01 | 152,534 | +0.21(+1.33%) |
Jun 17, 2020 | 16.07 | 16.11 | 15.67 | 15.80 | 142,890 | -0.26(-1.62%) |
Jun 16, 2020 | 16.00 | 16.46 | 15.45 | 16.06 | 292,311 | +0.84(+5.52%) |
Jun 15, 2020 | 13.88 | 15.29 | 13.73 | 15.22 | 302,590 | +0.61(+4.18%) |
Jun 12, 2020 | 15.50 | 15.56 | 14.14 | 14.61 | 416,300 | -0.06(-0.41%) |
Jun 11, 2020 | 14.99 | 15.32 | 14.29 | 14.67 | 331,393 | -1.37(-8.54%) |
Jun 10, 2020 | 16.70 | 16.88 | 15.85 | 16.04 | 173,760 | -0.47(-2.85%) |
Jun 09, 2020 | 15.65 | 16.71 | 15.63 | 16.51 | 178,625 | +0.31(+1.91%) |
Jun 08, 2020 | 16.40 | 16.65 | 16.11 | 16.20 | 214,929 | +0.18(+1.12%) |
Jun 05, 2020 | 16.15 | 16.28 | 15.68 | 16.02 | 159,300 | +0.91(+6.02%) |
Jun 04, 2020 | 14.27 | 15.27 | 14.19 | 15.11 | 268,482 | +0.67(+4.64%) |
Jun 03, 2020 | 14.21 | 14.94 | 14.18 | 14.44 | 185,228 | +0.44(+3.14%) |
Jun 02, 2020 | 13.91 | 14.43 | 13.34 | 14.00 | 300,014 | +0.56(+4.17%) |