Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 16.61 | 16.61 | 16.31 | 16.31 | 224,462 | -0.21(-1.27%) |
Aug 28, 2020 | 16.57 | 16.58 | 16.20 | 16.52 | 164,300 | +0.05(+0.30%) |
Aug 27, 2020 | 16.44 | 16.55 | 16.12 | 16.47 | 168,672 | +0.04(+0.24%) |
Aug 26, 2020 | 16.78 | 16.83 | 16.23 | 16.43 | 212,186 | -0.34(-2.03%) |
Aug 25, 2020 | 16.65 | 16.82 | 16.50 | 16.77 | 126,478 | +0.06(+0.36%) |
Aug 24, 2020 | 16.96 | 17.00 | 16.59 | 16.71 | 146,871 | -0.15(-0.89%) |
Aug 21, 2020 | 16.78 | 17.07 | 16.38 | 16.86 | 350,900 | +0.01(+0.06%) |
Aug 20, 2020 | 16.67 | 16.94 | 16.54 | 16.85 | 195,121 | -0.01(-0.06%) |
Aug 19, 2020 | 16.88 | 16.95 | 16.57 | 16.86 | 228,353 | +0.00(+0.00%) |
Aug 18, 2020 | 16.34 | 16.89 | 16.11 | 16.86 | 347,331 | +0.64(+3.95%) |
Aug 17, 2020 | 15.78 | 16.66 | 15.57 | 16.22 | 244,872 | +0.39(+2.46%) |
Aug 14, 2020 | 15.84 | 15.89 | 15.44 | 15.83 | 244,700 | +0.05(+0.32%) |
Aug 13, 2020 | 15.25 | 15.80 | 14.83 | 15.78 | 279,293 | +0.58(+3.82%) |
Aug 12, 2020 | 14.76 | 15.45 | 14.62 | 15.20 | 318,606 | +0.46(+3.12%) |
Aug 11, 2020 | 15.30 | 15.30 | 14.65 | 14.74 | 272,933 | -0.49(-3.22%) |
Aug 10, 2020 | 15.79 | 15.79 | 15.06 | 15.23 | 415,209 | -0.61(-3.85%) |
Aug 07, 2020 | 14.87 | 16.61 | 14.87 | 15.84 | 957,700 | +0.84(+5.60%) |
Aug 06, 2020 | 14.85 | 15.27 | 14.73 | 15.00 | 170,703 | +0.12(+0.81%) |
Aug 05, 2020 | 15.03 | 15.10 | 14.62 | 14.88 | 203,175 | -0.01(-0.07%) |
Aug 04, 2020 | 14.58 | 15.29 | 14.58 | 14.89 | 212,277 | +0.29(+1.99%) |
Aug 03, 2020 | 14.22 | 14.83 | 14.11 | 14.60 | 273,521 | +0.49(+3.47%) |
Jul 31, 2020 | 14.48 | 14.58 | 13.81 | 14.11 | 266,500 | -0.29(-2.01%) |
Jul 30, 2020 | 13.70 | 14.64 | 13.70 | 14.40 | 154,729 | +0.63(+4.58%) |
Jul 29, 2020 | 13.91 | 14.04 | 13.66 | 13.77 | 233,858 | -0.03(-0.22%) |
Jul 28, 2020 | 14.08 | 14.14 | 13.78 | 13.80 | 189,111 | -0.28(-1.99%) |
Jul 27, 2020 | 13.59 | 14.08 | 13.42 | 14.08 | 136,722 | +0.69(+5.15%) |
Jul 24, 2020 | 13.41 | 13.49 | 13.04 | 13.39 | 188,600 | -0.16(-1.18%) |
Jul 23, 2020 | 13.90 | 14.15 | 13.32 | 13.55 | 279,595 | -0.38(-2.73%) |
Jul 22, 2020 | 13.75 | 14.10 | 13.51 | 13.93 | 206,084 | +0.16(+1.16%) |
Jul 21, 2020 | 13.91 | 14.11 | 13.57 | 13.77 | 215,868 | -0.09(-0.65%) |
Jul 20, 2020 | 13.79 | 14.09 | 13.27 | 13.86 | 284,873 | +0.21(+1.50%) |
Jul 17, 2020 | 13.99 | 14.11 | 13.58 | 13.65 | 208,200 | -0.25(-1.76%) |
Jul 16, 2020 | 14.64 | 14.65 | 13.73 | 13.90 | 258,165 | -0.90(-6.08%) |
Jul 15, 2020 | 14.72 | 15.10 | 14.43 | 14.80 | 282,367 | +0.34(+2.35%) |
Jul 14, 2020 | 14.14 | 14.68 | 13.54 | 14.46 | 354,009 | +0.07(+0.49%) |
Jul 13, 2020 | 15.41 | 15.62 | 14.36 | 14.39 | 204,856 | -0.96(-6.25%) |
Jul 10, 2020 | 15.40 | 15.72 | 15.05 | 15.35 | 162,100 | -0.06(-0.39%) |
Jul 09, 2020 | 15.66 | 15.88 | 15.10 | 15.41 | 259,073 | -0.27(-1.72%) |
Jul 08, 2020 | 15.52 | 15.71 | 14.86 | 15.68 | 348,692 | +0.24(+1.55%) |
Jul 07, 2020 | 14.64 | 15.93 | 14.61 | 15.44 | 272,970 | +0.63(+4.25%) |
Jul 06, 2020 | 14.80 | 14.96 | 14.16 | 14.81 | 264,104 | +0.23(+1.58%) |
Jul 02, 2020 | 14.79 | 14.85 | 14.04 | 14.58 | 293,900 | +0.03(+0.21%) |
Jul 01, 2020 | 14.80 | 15.20 | 14.21 | 14.55 | 528,316 | -0.27(-1.82%) |
Jun 30, 2020 | 14.48 | 14.98 | 14.14 | 14.82 | 701,423 | +0.36(+2.49%) |
Jun 29, 2020 | 14.90 | 14.93 | 14.01 | 14.46 | 363,193 | -0.31(-2.10%) |
Jun 26, 2020 | 15.55 | 15.74 | 14.69 | 14.77 | 1,443,800 | -0.92(-5.86%) |
Jun 25, 2020 | 15.23 | 16.13 | 14.97 | 15.69 | 567,921 | +0.41(+2.68%) |
Jun 24, 2020 | 15.00 | 15.55 | 14.96 | 15.28 | 465,694 | +0.26(+1.73%) |
Jun 23, 2020 | 15.49 | 15.57 | 14.97 | 15.02 | 521,253 | -0.29(-1.89%) |
Jun 22, 2020 | 15.18 | 15.55 | 14.96 | 15.31 | 365,552 | +0.17(+1.12%) |
Jun 19, 2020 | 15.55 | 15.93 | 15.07 | 15.14 | 1,031,700 | -0.40(-2.57%) |
Jun 18, 2020 | 16.19 | 16.51 | 15.28 | 15.54 | 558,948 | -0.78(-4.78%) |
Jun 17, 2020 | 16.43 | 16.88 | 16.02 | 16.32 | 263,981 | -0.11(-0.67%) |
Jun 16, 2020 | 16.60 | 16.95 | 16.15 | 16.43 | 255,722 | +0.17(+1.05%) |
Jun 15, 2020 | 15.30 | 16.44 | 15.15 | 16.26 | 316,256 | +0.76(+4.90%) |
Jun 12, 2020 | 15.98 | 16.11 | 15.12 | 15.50 | 249,100 | -0.02(-0.13%) |
Jun 11, 2020 | 16.25 | 16.48 | 15.52 | 15.52 | 276,695 | -1.06(-6.39%) |
Jun 10, 2020 | 17.10 | 17.33 | 16.23 | 16.58 | 347,626 | -0.44(-2.59%) |
Jun 09, 2020 | 16.89 | 17.67 | 16.60 | 17.02 | 401,296 | +0.03(+0.18%) |
Jun 08, 2020 | 16.89 | 18.14 | 16.03 | 16.99 | 532,048 | +0.10(+0.59%) |
Jun 05, 2020 | 16.71 | 18.17 | 16.61 | 16.89 | 628,200 | +0.11(+0.66%) |
Jun 04, 2020 | 16.22 | 16.86 | 16.01 | 16.78 | 531,681 | +0.43(+2.63%) |
Jun 03, 2020 | 16.75 | 16.89 | 15.82 | 16.35 | 640,912 | -0.41(-2.45%) |
Jun 02, 2020 | 16.17 | 16.83 | 15.82 | 16.76 | 354,366 | +0.46(+2.82%) |