Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 15.41 | 15.41 | 15.30 | 15.37 | 40,380 | -0.50(-3.18%) |
Aug 28, 2020 | 15.84 | 15.88 | 15.82 | 15.88 | 16,729 | +0.18(+1.17%) |
Aug 27, 2020 | 15.68 | 15.74 | 15.66 | 15.69 | 21,870 | +0.07(+0.44%) |
Aug 26, 2020 | 15.59 | 15.64 | 15.58 | 15.62 | 17,087 | +0.08(+0.49%) |
Aug 25, 2020 | 15.55 | 15.57 | 15.49 | 15.55 | 32,778 | -0.01(-0.07%) |
Aug 24, 2020 | 15.52 | 15.59 | 15.52 | 15.56 | 28,074 | +0.20(+1.29%) |
Aug 21, 2020 | 15.32 | 15.38 | 15.30 | 15.36 | 26,092 | -0.08(-0.52%) |
Aug 20, 2020 | 15.27 | 15.44 | 15.27 | 15.44 | 10,045 | +0.03(+0.21%) |
Aug 19, 2020 | 15.48 | 15.48 | 15.41 | 15.41 | 11,348 | -0.12(-0.75%) |
Aug 18, 2020 | 15.52 | 15.54 | 15.47 | 15.52 | 4,172 | +0.13(+0.82%) |
Aug 17, 2020 | 15.37 | 15.41 | 15.34 | 15.40 | 18,180 | +0.11(+0.74%) |
Aug 14, 2020 | 15.07 | 15.30 | 15.07 | 15.28 | 21,223 | -0.04(-0.27%) |
Aug 13, 2020 | 15.37 | 15.37 | 15.30 | 15.33 | 12,689 | -0.06(-0.37%) |
Aug 12, 2020 | 15.35 | 15.41 | 15.32 | 15.38 | 17,972 | +0.14(+0.89%) |
Aug 11, 2020 | 15.35 | 15.39 | 15.23 | 15.25 | 9,189 | -0.09(-0.59%) |
Aug 10, 2020 | 15.32 | 15.34 | 15.26 | 15.34 | 44,070 | +0.09(+0.62%) |
Aug 07, 2020 | 15.17 | 15.24 | 15.11 | 15.24 | 19,226 | -0.06(-0.42%) |
Aug 06, 2020 | 15.23 | 15.31 | 15.17 | 15.31 | 22,341 | +0.14(+0.90%) |
Aug 05, 2020 | 15.13 | 15.19 | 15.12 | 15.17 | 10,765 | +0.10(+0.69%) |
Aug 04, 2020 | 14.95 | 15.07 | 14.95 | 15.07 | 27,905 | +0.21(+1.40%) |
Aug 03, 2020 | 14.85 | 14.91 | 14.85 | 14.86 | 27,426 | -0.06(-0.38%) |
Jul 31, 2020 | 15.07 | 15.11 | 14.85 | 14.91 | 61,424 | -0.11(-0.75%) |
Jul 30, 2020 | 15.06 | 15.07 | 14.96 | 15.03 | 14,599 | -0.22(-1.42%) |
Jul 29, 2020 | 15.18 | 15.25 | 15.14 | 15.24 | 22,912 | +0.02(+0.16%) |
Jul 28, 2020 | 15.26 | 15.26 | 15.20 | 15.22 | 8,942 | +0.09(+0.58%) |
Jul 27, 2020 | 15.07 | 15.15 | 15.03 | 15.13 | 18,711 | +0.13(+0.85%) |
Jul 24, 2020 | 14.96 | 15.01 | 14.90 | 15.00 | 15,356 | +0.15(+1.02%) |
Jul 23, 2020 | 14.92 | 14.99 | 14.85 | 14.85 | 23,142 | -0.10(-0.64%) |
Jul 22, 2020 | 14.98 | 14.98 | 14.91 | 14.95 | 9,339 | -0.06(-0.37%) |
Jul 21, 2020 | 15.01 | 15.07 | 14.99 | 15.00 | 22,083 | +0.02(+0.11%) |
Jul 20, 2020 | 14.86 | 14.99 | 14.83 | 14.99 | 16,574 | +0.18(+1.25%) |
Jul 17, 2020 | 14.83 | 14.83 | 14.79 | 14.80 | 9,238 | +0.19(+1.32%) |
Jul 16, 2020 | 14.54 | 14.61 | 14.54 | 14.61 | 14,414 | +0.14(+1.00%) |
Jul 15, 2020 | 14.47 | 14.53 | 14.42 | 14.47 | 37,528 | +0.12(+0.84%) |
Jul 14, 2020 | 14.11 | 14.35 | 14.11 | 14.35 | 29,384 | -0.10(-0.72%) |
Jul 13, 2020 | 14.51 | 14.62 | 14.45 | 14.45 | 15,051 | +0.04(+0.31%) |
Jul 10, 2020 | 14.35 | 14.41 | 14.34 | 14.41 | 6,991 | +0.07(+0.47%) |
Jul 09, 2020 | 14.39 | 14.44 | 14.31 | 14.34 | 28,388 | -0.04(-0.28%) |
Jul 08, 2020 | 14.30 | 14.41 | 14.27 | 14.38 | 19,026 | -0.06(-0.43%) |
Jul 07, 2020 | 14.48 | 14.58 | 14.44 | 14.44 | 33,787 | -0.09(-0.62%) |
Jul 06, 2020 | 14.46 | 14.58 | 14.46 | 14.53 | 36,834 | +0.26(+1.80%) |
Jul 02, 2020 | 14.23 | 14.38 | 14.22 | 14.27 | 27,590 | +0.34(+2.47%) |
Jul 01, 2020 | 13.82 | 13.93 | 13.75 | 13.93 | 22,494 | +0.25(+1.81%) |
Jun 30, 2020 | 13.80 | 13.80 | 13.68 | 13.68 | 16,058 | -0.14(-0.99%) |
Jun 29, 2020 | 13.78 | 13.86 | 13.74 | 13.82 | 23,811 | +0.06(+0.41%) |
Jun 26, 2020 | 13.87 | 13.87 | 13.73 | 13.76 | 26,966 | -0.07(-0.52%) |
Jun 25, 2020 | 13.74 | 13.84 | 13.71 | 13.83 | 9,666 | +0.14(+1.05%) |
Jun 24, 2020 | 13.87 | 13.89 | 13.69 | 13.69 | 215,528 | -0.28(-2.01%) |
Jun 23, 2020 | 14.02 | 14.11 | 13.95 | 13.97 | 10,293 | +0.10(+0.75%) |
Jun 22, 2020 | 13.71 | 13.89 | 13.70 | 13.87 | 29,336 | +0.34(+2.49%) |
Jun 19, 2020 | 13.60 | 13.62 | 13.46 | 13.53 | 21,598 | +0.16(+1.20%) |
Jun 18, 2020 | 13.30 | 13.39 | 13.30 | 13.37 | 7,382 | +0.09(+0.66%) |
Jun 17, 2020 | 13.30 | 13.37 | 13.25 | 13.28 | 11,685 | +0.12(+0.91%) |
Jun 16, 2020 | 13.43 | 13.45 | 13.14 | 13.16 | 33,573 | -0.24(-1.79%) |
Jun 15, 2020 | 13.14 | 13.45 | 13.10 | 13.40 | 153,514 | +0.11(+0.84%) |
Jun 12, 2020 | 13.34 | 13.36 | 13.10 | 13.29 | 70,413 | +0.61(+4.80%) |
Jun 11, 2020 | 13.13 | 13.13 | 12.68 | 12.68 | 57,517 | -0.93(-6.83%) |
Jun 10, 2020 | 13.54 | 13.65 | 13.48 | 13.61 | 38,400 | +0.06(+0.41%) |
Jun 09, 2020 | 13.57 | 13.57 | 13.43 | 13.55 | 23,795 | -0.14(-0.99%) |
Jun 08, 2020 | 13.56 | 13.69 | 13.53 | 13.69 | 40,863 | +0.02(+0.18%) |
Jun 05, 2020 | 13.58 | 13.74 | 13.56 | 13.66 | 52,310 | +0.20(+1.49%) |
Jun 04, 2020 | 13.50 | 13.55 | 13.37 | 13.46 | 48,390 | -0.10(-0.77%) |
Jun 03, 2020 | 13.46 | 13.61 | 13.46 | 13.57 | 102,714 | +0.06(+0.47%) |
Jun 02, 2020 | 13.42 | 13.57 | 13.42 | 13.50 | 57,244 | +0.19(+1.44%) |