Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 15.60 | 15.73 | 14.70 | 15.20 | 141,021 | -0.79(-4.97%) |
Aug 28, 2020 | 16.76 | 17.05 | 15.90 | 15.99 | 38,411 | -0.24(-1.51%) |
Aug 27, 2020 | 16.43 | 16.50 | 16.08 | 16.24 | 41,418 | -0.13(-0.78%) |
Aug 26, 2020 | 16.53 | 17.14 | 16.02 | 16.37 | 42,296 | -0.03(-0.20%) |
Aug 25, 2020 | 16.46 | 16.62 | 16.18 | 16.40 | 21,212 | +0.10(+0.59%) |
Aug 24, 2020 | 16.59 | 16.82 | 16.14 | 16.30 | 41,120 | -0.38(-2.30%) |
Aug 21, 2020 | 16.98 | 17.62 | 16.69 | 16.69 | 29,127 | -0.13(-0.76%) |
Aug 20, 2020 | 16.82 | 17.71 | 16.66 | 16.82 | 46,452 | +0.00(+0.00%) |
Aug 19, 2020 | 16.88 | 16.88 | 16.59 | 16.82 | 15,279 | -0.06(-0.38%) |
Aug 18, 2020 | 17.14 | 17.30 | 16.66 | 16.88 | 22,926 | -0.13(-0.75%) |
Aug 17, 2020 | 16.37 | 17.65 | 16.02 | 17.01 | 81,133 | +0.35(+2.12%) |
Aug 14, 2020 | 15.86 | 16.90 | 15.61 | 16.66 | 39,336 | +0.90(+5.69%) |
Aug 13, 2020 | 15.34 | 15.76 | 15.21 | 15.76 | 44,091 | +0.48(+3.14%) |
Aug 12, 2020 | 15.21 | 15.34 | 15.02 | 15.28 | 21,723 | +0.32(+2.14%) |
Aug 11, 2020 | 14.99 | 15.21 | 14.77 | 14.96 | 36,029 | +0.22(+1.52%) |
Aug 10, 2020 | 14.54 | 14.77 | 14.38 | 14.73 | 23,365 | +0.13(+0.88%) |
Aug 07, 2020 | 14.35 | 14.73 | 14.25 | 14.61 | 40,117 | +0.22(+1.56%) |
Aug 06, 2020 | 14.09 | 14.38 | 13.97 | 14.38 | 25,681 | +0.45(+3.22%) |
Aug 05, 2020 | 13.93 | 14.09 | 13.81 | 13.93 | 16,014 | +0.16(+1.16%) |
Aug 04, 2020 | 13.71 | 14.03 | 13.71 | 13.77 | 20,185 | +0.06(+0.47%) |
Aug 03, 2020 | 13.81 | 14.00 | 12.62 | 13.71 | 44,020 | -0.26(-1.83%) |
Jul 31, 2020 | 14.32 | 14.35 | 13.97 | 13.97 | 22,321 | -0.32(-2.24%) |
Jul 30, 2020 | 14.57 | 14.67 | 14.09 | 14.29 | 37,028 | -0.11(-0.76%) |
Jul 29, 2020 | 14.05 | 14.52 | 14.05 | 14.39 | 34,063 | +0.40(+2.87%) |
Jul 28, 2020 | 13.93 | 14.27 | 13.90 | 13.99 | 48,313 | +0.00(+0.00%) |
Jul 27, 2020 | 13.75 | 14.46 | 13.62 | 13.99 | 34,689 | +0.59(+4.38%) |
Jul 24, 2020 | 13.96 | 14.21 | 13.28 | 13.41 | 46,649 | -0.71(-5.03%) |
Jul 23, 2020 | 13.81 | 14.21 | 13.62 | 14.12 | 40,345 | +0.43(+3.16%) |
Jul 22, 2020 | 13.56 | 14.05 | 13.13 | 13.68 | 54,936 | +0.25(+1.84%) |
Jul 21, 2020 | 13.16 | 13.56 | 12.97 | 13.44 | 28,123 | +0.09(+0.69%) |
Jul 20, 2020 | 12.88 | 13.41 | 12.82 | 13.34 | 41,759 | +0.46(+3.60%) |
Jul 17, 2020 | 12.70 | 12.97 | 12.39 | 12.88 | 29,685 | +0.22(+1.71%) |
Jul 16, 2020 | 12.36 | 12.73 | 12.20 | 12.66 | 21,764 | +0.43(+3.54%) |
Jul 15, 2020 | 11.89 | 12.39 | 11.43 | 12.23 | 51,660 | +0.37(+3.13%) |
Jul 14, 2020 | 12.73 | 12.82 | 11.86 | 11.86 | 67,661 | -0.87(-6.80%) |
Jul 13, 2020 | 12.66 | 12.97 | 12.45 | 12.73 | 22,877 | +0.17(+1.35%) |
Jul 10, 2020 | 12.36 | 12.73 | 12.26 | 12.56 | 15,895 | +0.26(+2.14%) |
Jul 09, 2020 | 12.82 | 12.82 | 12.23 | 12.29 | 31,332 | -0.49(-3.86%) |
Jul 08, 2020 | 12.88 | 12.88 | 12.66 | 12.79 | 13,244 | -0.09(-0.72%) |
Jul 07, 2020 | 12.73 | 12.91 | 12.48 | 12.88 | 22,163 | +0.03(+0.24%) |
Jul 06, 2020 | 13.22 | 13.25 | 12.79 | 12.85 | 35,918 | -0.22(-1.66%) |
Jul 02, 2020 | 13.19 | 13.44 | 13.04 | 13.07 | 18,322 | -0.03(-0.24%) |
Jul 01, 2020 | 13.16 | 13.25 | 13.00 | 13.10 | 15,785 | -0.06(-0.47%) |
Jun 30, 2020 | 13.47 | 13.68 | 13.16 | 13.16 | 23,017 | -0.40(-2.96%) |
Jun 29, 2020 | 13.56 | 13.78 | 13.28 | 13.56 | 24,328 | -0.20(-1.42%) |
Jun 26, 2020 | 13.42 | 13.94 | 13.29 | 13.76 | 36,912 | +0.28(+2.05%) |
Jun 25, 2020 | 13.08 | 13.70 | 13.08 | 13.48 | 30,550 | +0.28(+2.10%) |
Jun 24, 2020 | 13.42 | 13.60 | 13.08 | 13.20 | 31,541 | -0.22(-1.61%) |
Jun 23, 2020 | 13.51 | 13.70 | 12.96 | 13.42 | 27,505 | +0.18(+1.39%) |
Jun 22, 2020 | 13.05 | 13.39 | 12.56 | 13.23 | 19,306 | +0.28(+2.14%) |
Jun 19, 2020 | 13.79 | 13.85 | 12.59 | 12.96 | 29,211 | -0.65(-4.75%) |
Jun 18, 2020 | 13.05 | 13.70 | 13.05 | 13.60 | 26,825 | +0.62(+4.74%) |
Jun 17, 2020 | 12.96 | 13.70 | 12.93 | 12.99 | 55,468 | +0.03(+0.24%) |
Jun 16, 2020 | 12.77 | 13.33 | 12.74 | 12.96 | 38,658 | +0.40(+3.19%) |
Jun 15, 2020 | 12.31 | 13.17 | 11.85 | 12.56 | 34,521 | -0.28(-2.16%) |
Jun 12, 2020 | 12.16 | 13.29 | 12.16 | 12.83 | 35,840 | +1.11(+9.45%) |
Jun 11, 2020 | 12.62 | 13.23 | 11.69 | 11.73 | 81,488 | -2.00(-14.57%) |
Jun 10, 2020 | 14.53 | 14.99 | 13.08 | 13.73 | 41,242 | -0.71(-4.90%) |
Jun 09, 2020 | 14.68 | 15.20 | 14.16 | 14.43 | 63,861 | -0.80(-5.25%) |
Jun 08, 2020 | 15.17 | 15.39 | 14.65 | 15.23 | 88,226 | +1.08(+7.61%) |
Jun 05, 2020 | 12.89 | 14.31 | 12.56 | 14.16 | 145,407 | +2.43(+20.73%) |
Jun 04, 2020 | 11.57 | 11.88 | 11.39 | 11.73 | 35,498 | +0.58(+5.25%) |
Jun 03, 2020 | 11.39 | 11.54 | 11.14 | 11.14 | 35,706 | +0.00(+0.00%) |
Jun 02, 2020 | 11.39 | 11.66 | 10.99 | 11.14 | 49,134 | -0.15(-1.36%) |