Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 14.27 | 14.52 | 13.97 | 14.14 | 21,172 | -0.30(-2.05%) |
Aug 28, 2020 | 14.66 | 14.71 | 14.12 | 14.43 | 8,838 | +0.40(+2.88%) |
Aug 27, 2020 | 14.24 | 14.36 | 13.77 | 14.03 | 6,621 | -0.02(-0.14%) |
Aug 26, 2020 | 14.87 | 14.87 | 14.05 | 14.05 | 6,228 | -0.67(-4.55%) |
Aug 25, 2020 | 15.17 | 15.32 | 14.72 | 14.72 | 8,266 | -0.47(-3.11%) |
Aug 24, 2020 | 15.26 | 15.31 | 14.88 | 15.19 | 8,679 | +0.02(+0.13%) |
Aug 21, 2020 | 15.24 | 15.74 | 15.16 | 15.17 | 13,308 | -0.17(-1.09%) |
Aug 20, 2020 | 14.96 | 15.35 | 14.96 | 15.34 | 18,877 | +0.24(+1.56%) |
Aug 19, 2020 | 14.57 | 15.10 | 14.57 | 15.10 | 10,412 | +0.53(+3.65%) |
Aug 18, 2020 | 13.93 | 14.74 | 13.80 | 14.57 | 13,574 | +0.38(+2.71%) |
Aug 17, 2020 | 14.47 | 14.48 | 13.61 | 14.18 | 8,843 | -0.33(-2.31%) |
Aug 14, 2020 | 14.53 | 14.58 | 14.32 | 14.52 | 4,295 | -0.11(-0.73%) |
Aug 13, 2020 | 14.53 | 14.79 | 13.73 | 14.63 | 6,995 | -0.13(-0.86%) |
Aug 12, 2020 | 14.67 | 14.83 | 14.23 | 14.75 | 5,036 | +0.29(+2.03%) |
Aug 11, 2020 | 15.07 | 15.07 | 14.44 | 14.46 | 8,239 | -0.44(-2.95%) |
Aug 10, 2020 | 14.96 | 15.04 | 14.86 | 14.90 | 5,658 | +0.01(+0.07%) |
Aug 07, 2020 | 13.69 | 15.03 | 13.69 | 14.89 | 16,466 | +1.13(+8.24%) |
Aug 06, 2020 | 13.72 | 13.85 | 13.70 | 13.76 | 13,280 | -0.10(-0.71%) |
Aug 05, 2020 | 13.71 | 14.15 | 13.70 | 13.85 | 8,226 | +0.38(+2.83%) |
Aug 04, 2020 | 13.30 | 13.55 | 13.21 | 13.47 | 8,306 | +0.03(+0.22%) |
Aug 03, 2020 | 12.63 | 13.47 | 12.63 | 13.44 | 8,840 | +0.93(+7.42%) |
Jul 31, 2020 | 12.99 | 13.02 | 12.35 | 12.52 | 24,239 | -0.51(-3.90%) |
Jul 30, 2020 | 13.46 | 13.66 | 13.02 | 13.02 | 25,043 | -0.64(-4.65%) |
Jul 29, 2020 | 14.19 | 14.19 | 13.49 | 13.66 | 12,914 | +0.05(+0.36%) |
Jul 28, 2020 | 13.78 | 14.95 | 13.56 | 13.61 | 7,530 | -0.29(-2.11%) |
Jul 27, 2020 | 13.78 | 14.10 | 13.78 | 13.90 | 6,511 | +0.05(+0.35%) |
Jul 24, 2020 | 13.91 | 13.92 | 13.76 | 13.85 | 5,011 | -0.11(-0.77%) |
Jul 23, 2020 | 14.27 | 14.27 | 13.92 | 13.96 | 10,326 | -0.31(-2.19%) |
Jul 22, 2020 | 14.50 | 14.50 | 14.21 | 14.27 | 6,509 | -0.39(-2.67%) |
Jul 21, 2020 | 14.61 | 14.95 | 14.29 | 14.67 | 17,713 | +0.24(+1.69%) |
Jul 20, 2020 | 14.46 | 14.54 | 14.35 | 14.42 | 10,917 | +0.00(+0.00%) |
Jul 17, 2020 | 14.31 | 14.52 | 14.30 | 14.42 | 8,182 | +0.04(+0.27%) |
Jul 16, 2020 | 14.62 | 14.62 | 14.18 | 14.38 | 14,645 | +0.04(+0.27%) |
Jul 15, 2020 | 14.96 | 14.96 | 14.34 | 14.34 | 23,521 | -0.25(-1.74%) |
Jul 14, 2020 | 14.57 | 14.60 | 14.23 | 14.60 | 10,221 | +0.49(+3.47%) |
Jul 13, 2020 | 14.15 | 14.15 | 13.67 | 14.11 | 6,979 | +0.14(+0.98%) |
Jul 10, 2020 | 13.45 | 13.98 | 13.45 | 13.97 | 8,795 | +0.42(+3.10%) |
Jul 09, 2020 | 13.42 | 13.73 | 13.14 | 13.55 | 26,633 | +0.15(+1.09%) |
Jul 08, 2020 | 13.56 | 13.70 | 13.28 | 13.40 | 13,166 | -0.28(-2.07%) |
Jul 07, 2020 | 14.10 | 14.71 | 13.62 | 13.69 | 23,326 | -0.62(-4.31%) |
Jul 06, 2020 | 14.46 | 14.61 | 14.10 | 14.30 | 7,287 | +0.21(+1.46%) |
Jul 02, 2020 | 14.51 | 14.53 | 14.10 | 14.10 | 10,534 | -0.05(-0.35%) |
Jul 01, 2020 | 14.70 | 14.70 | 14.15 | 14.15 | 10,370 | -0.59(-3.98%) |
Jun 30, 2020 | 14.36 | 14.92 | 14.36 | 14.73 | 19,725 | +0.25(+1.76%) |
Jun 29, 2020 | 14.18 | 14.67 | 14.11 | 14.48 | 17,976 | +0.57(+4.08%) |
Jun 26, 2020 | 13.84 | 13.99 | 13.74 | 13.91 | 57,888 | -0.14(-0.97%) |
Jun 25, 2020 | 13.57 | 14.13 | 13.40 | 14.05 | 20,670 | +0.34(+2.50%) |
Jun 24, 2020 | 14.06 | 14.30 | 13.70 | 13.71 | 25,692 | -0.60(-4.17%) |
Jun 23, 2020 | 14.62 | 14.62 | 14.20 | 14.30 | 10,587 | -0.08(-0.54%) |
Jun 22, 2020 | 13.96 | 14.44 | 13.96 | 14.38 | 17,541 | +0.26(+1.87%) |
Jun 19, 2020 | 14.13 | 14.13 | 13.96 | 14.12 | 52,263 | -0.07(-0.48%) |
Jun 18, 2020 | 14.31 | 14.46 | 14.11 | 14.19 | 13,996 | -0.25(-1.76%) |
Jun 17, 2020 | 14.58 | 14.66 | 14.42 | 14.44 | 14,366 | -0.40(-2.70%) |
Jun 16, 2020 | 15.32 | 15.32 | 14.72 | 14.84 | 15,996 | +0.06(+0.40%) |
Jun 15, 2020 | 13.85 | 14.97 | 13.65 | 14.78 | 17,326 | +0.53(+3.70%) |
Jun 12, 2020 | 14.35 | 14.99 | 13.35 | 14.26 | 47,354 | +0.60(+4.37%) |
Jun 11, 2020 | 14.57 | 14.57 | 13.59 | 13.66 | 30,768 | -1.57(-10.33%) |
Jun 10, 2020 | 15.15 | 15.48 | 14.90 | 15.23 | 17,542 | +0.13(+0.84%) |
Jun 09, 2020 | 15.28 | 15.49 | 14.82 | 15.11 | 12,708 | -0.43(-2.77%) |
Jun 08, 2020 | 15.34 | 15.76 | 15.16 | 15.54 | 24,036 | +0.54(+3.59%) |
Jun 05, 2020 | 14.94 | 15.45 | 14.68 | 15.00 | 19,228 | +0.66(+4.57%) |
Jun 04, 2020 | 14.35 | 14.57 | 14.05 | 14.34 | 23,603 | -0.09(-0.61%) |
Jun 03, 2020 | 14.12 | 14.73 | 13.95 | 14.43 | 20,552 | +0.69(+5.05%) |
Jun 02, 2020 | 14.10 | 14.21 | 13.70 | 13.74 | 10,078 | -0.16(-1.13%) |