Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 14.76 | 14.78 | 14.51 | 14.57 | 148,000 | -0.29(-1.95%) |
Aug 28, 2020 | 14.79 | 14.88 | 14.70 | 14.86 | 125,519 | +0.12(+0.80%) |
Aug 27, 2020 | 15.01 | 15.01 | 14.63 | 14.74 | 499,923 | -0.20(-1.31%) |
Aug 26, 2020 | 14.90 | 15.01 | 14.84 | 14.93 | 192,649 | -0.04(-0.26%) |
Aug 25, 2020 | 15.13 | 15.13 | 14.86 | 14.97 | 256,961 | -0.12(-0.78%) |
Aug 24, 2020 | 14.95 | 15.12 | 14.89 | 15.09 | 200,755 | +0.61(+4.22%) |
Aug 21, 2020 | 14.35 | 14.53 | 14.34 | 14.48 | 281,556 | -0.16(-1.12%) |
Aug 20, 2020 | 14.68 | 14.79 | 14.64 | 14.64 | 366,864 | -0.31(-2.09%) |
Aug 19, 2020 | 14.93 | 15.13 | 14.90 | 14.96 | 122,974 | +0.02(+0.10%) |
Aug 18, 2020 | 15.08 | 15.15 | 14.90 | 14.94 | 160,573 | -0.07(-0.47%) |
Aug 17, 2020 | 15.11 | 15.12 | 14.95 | 15.01 | 179,705 | -0.07(-0.47%) |
Aug 14, 2020 | 14.99 | 15.13 | 14.96 | 15.08 | 171,998 | -0.04(-0.26%) |
Aug 13, 2020 | 15.33 | 15.40 | 15.08 | 15.12 | 131,816 | -0.32(-2.08%) |
Aug 12, 2020 | 15.51 | 15.52 | 15.31 | 15.44 | 211,900 | +0.54(+3.63%) |
Aug 11, 2020 | 15.19 | 15.27 | 14.88 | 14.90 | 211,905 | +0.18(+1.22%) |
Aug 10, 2020 | 14.64 | 14.74 | 14.62 | 14.72 | 243,121 | +0.16(+1.13%) |
Aug 07, 2020 | 14.33 | 14.56 | 14.28 | 14.56 | 181,830 | -0.20(-1.38%) |
Aug 06, 2020 | 14.69 | 14.77 | 14.62 | 14.76 | 229,935 | -0.11(-0.74%) |
Aug 05, 2020 | 14.94 | 15.13 | 14.84 | 14.87 | 332,800 | +0.31(+2.15%) |
Aug 04, 2020 | 14.04 | 14.56 | 14.04 | 14.56 | 472,278 | +0.65(+4.67%) |
Aug 03, 2020 | 13.74 | 13.93 | 13.71 | 13.91 | 368,244 | +0.11(+0.79%) |
Jul 31, 2020 | 14.25 | 14.28 | 13.70 | 13.80 | 846,328 | -0.75(-5.17%) |
Jul 30, 2020 | 14.51 | 14.60 | 14.30 | 14.55 | 734,280 | -1.13(-7.19%) |
Jul 29, 2020 | 15.49 | 15.72 | 15.44 | 15.68 | 154,589 | +0.20(+1.26%) |
Jul 28, 2020 | 15.47 | 15.58 | 15.47 | 15.48 | 259,799 | -0.04(-0.25%) |
Jul 27, 2020 | 15.56 | 15.64 | 15.48 | 15.52 | 302,630 | +0.06(+0.41%) |
Jul 24, 2020 | 15.48 | 15.57 | 15.42 | 15.46 | 203,026 | -0.03(-0.20%) |
Jul 23, 2020 | 15.55 | 15.66 | 15.46 | 15.49 | 479,986 | -0.31(-1.98%) |
Jul 22, 2020 | 15.76 | 15.81 | 15.59 | 15.80 | 363,318 | -0.04(-0.25%) |
Jul 21, 2020 | 15.72 | 16.02 | 15.69 | 15.84 | 495,768 | +0.21(+1.35%) |
Jul 20, 2020 | 15.79 | 15.82 | 15.58 | 15.63 | 458,720 | -0.13(-0.84%) |
Jul 17, 2020 | 15.79 | 15.82 | 15.66 | 15.76 | 197,663 | +0.05(+0.30%) |
Jul 16, 2020 | 15.88 | 15.91 | 15.66 | 15.72 | 337,120 | -0.05(-0.30%) |
Jul 15, 2020 | 15.84 | 15.90 | 15.66 | 15.76 | 262,693 | +0.05(+0.30%) |
Jul 14, 2020 | 15.31 | 15.76 | 15.30 | 15.72 | 250,991 | +0.47(+3.08%) |
Jul 13, 2020 | 15.35 | 15.46 | 15.19 | 15.25 | 318,919 | +0.16(+1.09%) |
Jul 10, 2020 | 14.97 | 15.11 | 14.85 | 15.08 | 169,316 | +0.25(+1.69%) |
Jul 09, 2020 | 15.33 | 15.33 | 14.78 | 14.83 | 498,802 | -0.60(-3.91%) |
Jul 08, 2020 | 15.36 | 15.52 | 15.31 | 15.44 | 262,181 | +0.10(+0.66%) |
Jul 07, 2020 | 15.59 | 15.59 | 15.33 | 15.33 | 487,601 | -0.15(-0.96%) |
Jul 06, 2020 | 15.61 | 15.69 | 15.39 | 15.48 | 431,793 | +0.26(+1.70%) |
Jul 02, 2020 | 15.41 | 15.53 | 15.20 | 15.22 | 481,646 | +0.35(+2.37%) |
Jul 01, 2020 | 14.90 | 15.11 | 14.87 | 14.87 | 224,485 | -0.22(-1.45%) |
Jun 30, 2020 | 14.91 | 15.15 | 14.83 | 15.09 | 227,973 | -0.18(-1.18%) |
Jun 29, 2020 | 14.96 | 15.29 | 14.89 | 15.27 | 334,657 | +0.46(+3.12%) |
Jun 26, 2020 | 15.13 | 15.13 | 14.74 | 14.81 | 222,691 | -0.25(-1.66%) |
Jun 25, 2020 | 14.68 | 15.15 | 14.64 | 15.06 | 566,586 | +0.19(+1.26%) |
Jun 24, 2020 | 15.39 | 15.39 | 14.86 | 14.87 | 358,328 | -0.77(-4.91%) |
Jun 23, 2020 | 15.68 | 15.85 | 15.58 | 15.64 | 439,475 | +0.05(+0.30%) |
Jun 22, 2020 | 15.44 | 15.59 | 15.38 | 15.59 | 615,329 | +0.13(+0.81%) |
Jun 19, 2020 | 15.82 | 15.82 | 15.40 | 15.47 | 706,380 | -0.13(-0.85%) |
Jun 18, 2020 | 15.37 | 15.60 | 15.35 | 15.60 | 214,936 | +0.07(+0.45%) |
Jun 17, 2020 | 15.75 | 15.76 | 15.50 | 15.53 | 184,072 | -0.27(-1.73%) |
Jun 16, 2020 | 15.99 | 16.13 | 15.60 | 15.80 | 449,279 | +0.45(+2.91%) |
Jun 15, 2020 | 14.79 | 15.51 | 14.70 | 15.36 | 309,964 | +0.16(+1.03%) |
Jun 12, 2020 | 15.37 | 15.52 | 14.95 | 15.20 | 459,939 | +0.19(+1.25%) |
Jun 11, 2020 | 15.53 | 15.62 | 14.87 | 15.01 | 1,202,616 | -1.38(-8.41%) |
Jun 10, 2020 | 16.58 | 16.68 | 16.28 | 16.39 | 841,470 | -0.41(-2.42%) |
Jun 09, 2020 | 16.66 | 16.83 | 16.45 | 16.80 | 1,071,051 | -0.60(-3.42%) |
Jun 08, 2020 | 17.21 | 17.39 | 16.87 | 17.39 | 711,444 | +0.60(+3.54%) |
Jun 05, 2020 | 16.71 | 16.88 | 16.68 | 16.80 | 562,090 | +0.89(+5.61%) |
Jun 04, 2020 | 15.80 | 15.97 | 15.69 | 15.91 | 476,578 | +0.01(+0.05%) |
Jun 03, 2020 | 15.67 | 15.92 | 15.66 | 15.90 | 605,230 | +0.58(+3.78%) |
Jun 02, 2020 | 15.21 | 15.41 | 15.17 | 15.32 | 811,396 | +0.69(+4.71%) |