Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 18.19 | 18.54 | 17.82 | 18.36 | 465,408 | +0.13(+0.69%) |
Aug 28, 2020 | 18.20 | 18.39 | 17.93 | 18.24 | 562,336 | +0.24(+1.34%) |
Aug 27, 2020 | 17.42 | 18.20 | 17.39 | 17.99 | 705,736 | +0.69(+4.01%) |
Aug 26, 2020 | 17.54 | 17.77 | 17.24 | 17.30 | 324,362 | -0.28(-1.59%) |
Aug 25, 2020 | 17.39 | 17.68 | 17.29 | 17.58 | 481,724 | +0.23(+1.33%) |
Aug 24, 2020 | 17.24 | 17.55 | 17.04 | 17.35 | 337,109 | +0.30(+1.78%) |
Aug 21, 2020 | 17.12 | 17.26 | 16.79 | 17.05 | 270,735 | -0.10(-0.59%) |
Aug 20, 2020 | 16.98 | 17.23 | 16.94 | 17.15 | 301,631 | -0.06(-0.34%) |
Aug 19, 2020 | 17.07 | 17.37 | 17.01 | 17.20 | 450,505 | +0.15(+0.90%) |
Aug 18, 2020 | 17.54 | 17.66 | 17.01 | 17.05 | 364,531 | -0.50(-2.85%) |
Aug 17, 2020 | 18.03 | 18.05 | 17.47 | 17.55 | 258,469 | -0.44(-2.46%) |
Aug 14, 2020 | 17.69 | 18.13 | 17.66 | 17.99 | 339,042 | +0.08(+0.43%) |
Aug 13, 2020 | 17.92 | 18.38 | 17.83 | 17.92 | 371,568 | -0.14(-0.80%) |
Aug 12, 2020 | 18.47 | 18.76 | 17.86 | 18.06 | 606,011 | -0.13(-0.74%) |
Aug 11, 2020 | 17.98 | 18.62 | 17.98 | 18.20 | 1,182,977 | +0.47(+2.66%) |
Aug 10, 2020 | 17.51 | 18.12 | 17.45 | 17.72 | 1,003,359 | +0.36(+2.05%) |
Aug 07, 2020 | 17.28 | 17.69 | 17.28 | 17.37 | 862,554 | -0.02(-0.11%) |
Aug 06, 2020 | 17.59 | 18.02 | 17.30 | 17.39 | 374,718 | -0.33(-1.85%) |
Aug 05, 2020 | 18.27 | 18.29 | 17.60 | 17.72 | 1,426,900 | +1.10(+6.61%) |
Aug 04, 2020 | 17.10 | 18.11 | 16.62 | 16.62 | 1,030,780 | +0.42(+2.62%) |
Aug 03, 2020 | 15.55 | 16.30 | 15.45 | 16.19 | 270,810 | +0.75(+4.87%) |
Jul 31, 2020 | 15.76 | 15.90 | 15.24 | 15.44 | 200,456 | -0.44(-2.79%) |
Jul 30, 2020 | 15.82 | 16.02 | 15.54 | 15.88 | 119,457 | -0.26(-1.61%) |
Jul 29, 2020 | 15.78 | 16.24 | 15.75 | 16.14 | 211,907 | +0.39(+2.51%) |
Jul 28, 2020 | 15.85 | 16.14 | 15.75 | 15.75 | 104,248 | -0.17(-1.09%) |
Jul 27, 2020 | 15.78 | 15.96 | 15.65 | 15.92 | 140,704 | +0.10(+0.61%) |
Jul 24, 2020 | 16.25 | 16.36 | 15.82 | 15.83 | 182,289 | -0.45(-2.78%) |
Jul 23, 2020 | 16.01 | 16.55 | 16.01 | 16.28 | 338,757 | +0.18(+1.14%) |
Jul 22, 2020 | 16.37 | 16.51 | 16.08 | 16.10 | 310,854 | -0.41(-2.51%) |
Jul 21, 2020 | 16.09 | 16.70 | 16.09 | 16.51 | 314,635 | +0.60(+3.75%) |
Jul 20, 2020 | 16.16 | 16.35 | 15.89 | 15.91 | 184,152 | -0.31(-1.90%) |
Jul 17, 2020 | 16.08 | 16.35 | 16.04 | 16.22 | 261,081 | +0.05(+0.30%) |
Jul 16, 2020 | 16.28 | 16.36 | 16.02 | 16.17 | 188,549 | -0.21(-1.29%) |
Jul 15, 2020 | 15.89 | 16.49 | 15.71 | 16.39 | 383,905 | +0.93(+6.05%) |
Jul 14, 2020 | 15.57 | 15.77 | 15.22 | 15.45 | 287,348 | -0.16(-1.05%) |
Jul 13, 2020 | 15.60 | 15.93 | 15.19 | 15.62 | 241,196 | +0.13(+0.81%) |
Jul 10, 2020 | 14.64 | 15.54 | 14.64 | 15.49 | 248,416 | +0.84(+5.72%) |
Jul 09, 2020 | 15.29 | 15.36 | 14.48 | 14.65 | 217,158 | -0.71(-4.64%) |
Jul 08, 2020 | 15.36 | 16.32 | 15.12 | 15.36 | 182,279 | -0.10(-0.62%) |
Jul 07, 2020 | 16.17 | 16.17 | 15.44 | 15.46 | 234,554 | -1.03(-6.25%) |
Jul 06, 2020 | 16.93 | 17.18 | 16.29 | 16.49 | 270,073 | -0.39(-2.34%) |
Jul 02, 2020 | 17.36 | 17.75 | 16.80 | 16.89 | 420,636 | -0.17(-1.02%) |
Jul 01, 2020 | 17.19 | 17.36 | 16.98 | 17.06 | 282,525 | -0.05(-0.28%) |
Jun 30, 2020 | 16.78 | 17.15 | 16.55 | 17.11 | 279,241 | +0.21(+1.25%) |
Jun 29, 2020 | 16.12 | 17.12 | 16.00 | 16.90 | 299,314 | +1.17(+7.41%) |
Jun 26, 2020 | 15.96 | 16.04 | 15.60 | 15.73 | 1,107,134 | -0.39(-2.44%) |
Jun 25, 2020 | 15.99 | 16.18 | 15.68 | 16.12 | 349,422 | +0.15(+0.96%) |
Jun 24, 2020 | 16.58 | 16.58 | 15.92 | 15.97 | 322,330 | -0.41(-2.52%) |
Jun 23, 2020 | 16.66 | 16.73 | 16.28 | 16.38 | 195,116 | -0.04(-0.23%) |
Jun 22, 2020 | 16.48 | 16.75 | 16.24 | 16.42 | 200,289 | -0.07(-0.41%) |
Jun 19, 2020 | 16.75 | 17.06 | 16.48 | 16.49 | 558,464 | -0.23(-1.38%) |
Jun 18, 2020 | 16.97 | 17.29 | 16.57 | 16.72 | 228,066 | -0.12(-0.74%) |
Jun 17, 2020 | 17.65 | 17.89 | 16.51 | 16.84 | 491,185 | -0.60(-3.41%) |
Jun 16, 2020 | 16.85 | 18.00 | 16.85 | 17.44 | 655,877 | +1.40(+8.74%) |
Jun 15, 2020 | 14.49 | 16.06 | 14.49 | 16.04 | 323,174 | +0.99(+6.57%) |
Jun 12, 2020 | 15.63 | 15.71 | 14.74 | 15.05 | 314,865 | +0.10(+0.64%) |
Jun 11, 2020 | 16.07 | 16.18 | 14.91 | 14.95 | 308,889 | -1.62(-9.79%) |
Jun 10, 2020 | 17.59 | 17.74 | 16.52 | 16.58 | 311,481 | -1.08(-6.09%) |
Jun 09, 2020 | 17.80 | 17.80 | 17.22 | 17.65 | 248,851 | -0.42(-2.34%) |
Jun 08, 2020 | 18.13 | 18.44 | 17.91 | 18.07 | 642,533 | +0.09(+0.48%) |
Jun 05, 2020 | 18.23 | 18.64 | 17.85 | 17.99 | 302,987 | +0.63(+3.62%) |
Jun 04, 2020 | 16.93 | 17.45 | 16.89 | 17.36 | 277,182 | +0.30(+1.77%) |
Jun 03, 2020 | 16.79 | 17.33 | 16.79 | 17.06 | 371,479 | +0.62(+3.80%) |
Jun 02, 2020 | 16.02 | 16.67 | 15.92 | 16.43 | 396,194 | +0.60(+3.82%) |