Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.75 | 14.24 | 13.30 | 14.22 | 217,463 | +0.60(+4.41%) |
Aug 28, 2020 | 13.03 | 13.63 | 12.96 | 13.62 | 139,100 | +0.57(+4.37%) |
Aug 27, 2020 | 13.77 | 13.98 | 13.03 | 13.05 | 154,706 | -0.68(-4.95%) |
Aug 26, 2020 | 14.49 | 14.60 | 13.58 | 13.73 | 253,021 | -0.77(-5.31%) |
Aug 25, 2020 | 14.02 | 14.73 | 13.92 | 14.50 | 188,781 | +0.42(+2.98%) |
Aug 24, 2020 | 14.81 | 14.97 | 13.85 | 14.08 | 247,314 | -0.41(-2.83%) |
Aug 21, 2020 | 14.30 | 14.71 | 13.98 | 14.49 | 136,400 | +0.19(+1.33%) |
Aug 20, 2020 | 14.25 | 14.36 | 13.85 | 14.30 | 107,792 | -0.12(-0.83%) |
Aug 19, 2020 | 14.16 | 14.70 | 14.05 | 14.42 | 177,087 | +0.30(+2.12%) |
Aug 18, 2020 | 14.65 | 14.70 | 14.00 | 14.12 | 262,033 | -0.50(-3.42%) |
Aug 17, 2020 | 15.15 | 15.20 | 14.40 | 14.62 | 201,624 | -0.66(-4.32%) |
Aug 14, 2020 | 13.79 | 15.49 | 13.58 | 15.28 | 620,300 | +1.43(+10.32%) |
Aug 13, 2020 | 14.08 | 14.60 | 13.57 | 13.85 | 331,254 | -0.26(-1.84%) |
Aug 12, 2020 | 13.77 | 14.23 | 13.36 | 14.11 | 534,056 | +0.32(+2.32%) |
Aug 11, 2020 | 14.16 | 14.18 | 13.51 | 13.79 | 235,328 | -0.22(-1.57%) |
Aug 10, 2020 | 13.50 | 14.10 | 13.34 | 14.01 | 280,872 | +0.67(+5.02%) |
Aug 07, 2020 | 13.60 | 13.72 | 13.10 | 13.34 | 204,600 | -0.26(-1.91%) |
Aug 06, 2020 | 13.45 | 13.83 | 13.20 | 13.60 | 170,168 | +0.11(+0.82%) |
Aug 05, 2020 | 13.78 | 13.95 | 13.15 | 13.49 | 176,247 | -0.15(-1.10%) |
Aug 04, 2020 | 13.06 | 14.00 | 12.85 | 13.64 | 479,546 | +0.59(+4.52%) |
Aug 03, 2020 | 13.14 | 13.21 | 12.80 | 13.05 | 495,783 | +0.10(+0.77%) |
Jul 31, 2020 | 13.26 | 13.27 | 12.54 | 12.95 | 337,500 | -0.24(-1.82%) |
Jul 30, 2020 | 12.87 | 13.91 | 12.82 | 13.19 | 407,478 | +0.07(+0.53%) |
Jul 29, 2020 | 13.03 | 13.31 | 12.40 | 13.12 | 460,660 | +0.31(+2.42%) |
Jul 28, 2020 | 13.36 | 13.45 | 12.80 | 12.81 | 531,410 | -0.56(-4.19%) |
Jul 27, 2020 | 13.97 | 14.11 | 13.15 | 13.37 | 489,627 | -0.51(-3.67%) |
Jul 24, 2020 | 14.55 | 14.55 | 13.60 | 13.88 | 424,300 | -0.75(-5.13%) |
Jul 23, 2020 | 15.06 | 15.21 | 14.52 | 14.63 | 300,916 | -0.40(-2.66%) |
Jul 22, 2020 | 15.03 | 15.37 | 14.79 | 15.03 | 297,691 | -0.13(-0.86%) |
Jul 21, 2020 | 15.32 | 15.40 | 14.80 | 15.16 | 590,128 | +0.06(+0.40%) |
Jul 20, 2020 | 15.25 | 15.41 | 14.66 | 15.10 | 738,701 | +0.14(+0.94%) |
Jul 17, 2020 | 14.96 | 15.05 | 14.56 | 14.96 | 806,900 | +0.07(+0.47%) |
Jul 16, 2020 | 15.31 | 15.59 | 14.55 | 14.89 | 2,898,649 | -3.53(-19.16%) |
Jul 15, 2020 | 18.56 | 18.81 | 18.06 | 18.42 | 212,725 | +0.29(+1.60%) |
Jul 14, 2020 | 18.99 | 19.46 | 17.88 | 18.13 | 167,253 | -1.01(-5.28%) |
Jul 13, 2020 | 21.01 | 21.01 | 19.07 | 19.14 | 116,967 | -1.52(-7.36%) |
Jul 10, 2020 | 20.56 | 21.37 | 20.37 | 20.66 | 101,700 | +0.47(+2.33%) |
Jul 09, 2020 | 20.51 | 20.90 | 19.20 | 20.19 | 144,526 | -0.38(-1.85%) |
Jul 08, 2020 | 21.12 | 21.75 | 19.70 | 20.57 | 163,400 | -0.56(-2.65%) |
Jul 07, 2020 | 22.87 | 23.02 | 20.94 | 21.13 | 115,015 | -2.06(-8.88%) |
Jul 06, 2020 | 22.71 | 23.36 | 22.35 | 23.19 | 129,772 | +0.48(+2.11%) |
Jul 02, 2020 | 22.22 | 22.78 | 22.01 | 22.71 | 108,300 | +0.61(+2.76%) |
Jul 01, 2020 | 21.88 | 22.37 | 21.11 | 22.10 | 180,914 | +0.82(+3.85%) |
Jun 30, 2020 | 20.62 | 21.88 | 20.15 | 21.28 | 142,523 | +0.66(+3.20%) |
Jun 29, 2020 | 21.14 | 22.86 | 20.39 | 20.62 | 125,072 | -0.15(-0.72%) |
Jun 26, 2020 | 20.89 | 21.43 | 20.23 | 20.77 | 753,800 | -0.71(-3.31%) |
Jun 25, 2020 | 23.46 | 25.03 | 20.86 | 21.48 | 302,835 | -1.97(-8.40%) |
Jun 24, 2020 | 22.01 | 24.00 | 21.89 | 23.45 | 288,144 | +1.25(+5.63%) |
Jun 23, 2020 | 21.00 | 22.31 | 20.55 | 22.20 | 321,656 | +1.08(+5.11%) |
Jun 22, 2020 | 20.05 | 21.19 | 19.11 | 21.12 | 214,540 | +1.17(+5.86%) |
Jun 19, 2020 | 20.16 | 20.43 | 19.51 | 19.95 | 322,600 | -0.03(-0.15%) |
Jun 18, 2020 | 18.14 | 20.00 | 17.91 | 19.98 | 196,627 | +1.72(+9.42%) |
Jun 17, 2020 | 18.84 | 19.09 | 17.91 | 18.26 | 220,633 | -0.57(-3.03%) |
Jun 16, 2020 | 19.75 | 19.79 | 18.37 | 18.83 | 158,410 | -0.32(-1.67%) |
Jun 15, 2020 | 16.91 | 19.59 | 16.57 | 19.15 | 394,106 | +1.71(+9.81%) |
Jun 12, 2020 | 17.26 | 17.82 | 16.13 | 17.44 | 200,700 | +1.11(+6.80%) |
Jun 11, 2020 | 17.21 | 17.82 | 15.84 | 16.33 | 231,491 | -1.54(-8.62%) |
Jun 10, 2020 | 17.94 | 18.46 | 17.58 | 17.87 | 115,215 | +0.00(+0.00%) |
Jun 09, 2020 | 17.90 | 18.27 | 17.07 | 17.87 | 140,317 | -0.24(-1.33%) |
Jun 08, 2020 | 18.74 | 18.74 | 17.75 | 18.11 | 156,925 | -0.23(-1.25%) |
Jun 05, 2020 | 18.71 | 19.17 | 18.18 | 18.34 | 265,600 | +0.09(+0.49%) |
Jun 04, 2020 | 18.12 | 19.01 | 17.61 | 18.25 | 128,363 | -0.13(-0.71%) |
Jun 03, 2020 | 18.55 | 18.77 | 17.63 | 18.38 | 140,741 | +0.20(+1.10%) |
Jun 02, 2020 | 18.69 | 18.69 | 17.36 | 18.18 | 170,080 | +0.00(+0.00%) |