Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 14.96 | 15.25 | 14.86 | 14.91 | 343,502 | -0.12(-0.78%) |
Aug 28, 2020 | 14.86 | 15.08 | 14.56 | 15.03 | 378,647 | +0.26(+1.78%) |
Aug 27, 2020 | 14.49 | 15.02 | 14.39 | 14.77 | 277,443 | +0.38(+2.64%) |
Aug 26, 2020 | 14.88 | 15.01 | 14.38 | 14.39 | 251,487 | -0.57(-3.84%) |
Aug 25, 2020 | 15.18 | 15.25 | 14.86 | 14.96 | 230,279 | -0.01(-0.07%) |
Aug 24, 2020 | 14.35 | 15.10 | 14.25 | 14.97 | 397,127 | +0.69(+4.84%) |
Aug 21, 2020 | 14.31 | 14.70 | 14.23 | 14.28 | 1,087,764 | -0.09(-0.61%) |
Aug 20, 2020 | 14.19 | 14.60 | 14.12 | 14.37 | 360,217 | -0.04(-0.27%) |
Aug 19, 2020 | 14.51 | 14.81 | 14.30 | 14.41 | 314,194 | -0.06(-0.40%) |
Aug 18, 2020 | 14.49 | 14.59 | 14.34 | 14.47 | 215,282 | -0.02(-0.13%) |
Aug 17, 2020 | 14.65 | 14.84 | 14.20 | 14.49 | 292,238 | -0.26(-1.78%) |
Aug 14, 2020 | 14.37 | 14.79 | 14.33 | 14.75 | 321,840 | +0.30(+2.09%) |
Aug 13, 2020 | 14.52 | 14.81 | 14.24 | 14.45 | 208,873 | -0.23(-1.59%) |
Aug 12, 2020 | 15.47 | 15.47 | 14.58 | 14.68 | 404,558 | -0.53(-3.46%) |
Aug 11, 2020 | 16.11 | 17.15 | 15.12 | 15.21 | 679,237 | -0.58(-3.70%) |
Aug 10, 2020 | 15.17 | 16.07 | 15.04 | 15.79 | 350,706 | +0.25(+1.63%) |
Aug 07, 2020 | 14.80 | 15.58 | 14.67 | 15.54 | 233,187 | +0.78(+5.28%) |
Aug 06, 2020 | 14.41 | 14.92 | 14.38 | 14.76 | 213,552 | +0.28(+1.95%) |
Aug 05, 2020 | 13.68 | 14.54 | 13.50 | 14.48 | 745,211 | +0.88(+6.44%) |
Aug 04, 2020 | 13.91 | 13.98 | 13.57 | 13.60 | 436,539 | -0.44(-3.12%) |
Aug 03, 2020 | 14.32 | 14.32 | 13.92 | 14.04 | 266,882 | -0.27(-1.90%) |
Jul 31, 2020 | 14.14 | 14.34 | 13.84 | 14.31 | 329,544 | +0.02(+0.14%) |
Jul 30, 2020 | 14.36 | 14.36 | 13.83 | 14.29 | 275,372 | -0.39(-2.65%) |
Jul 29, 2020 | 14.37 | 14.69 | 14.16 | 14.68 | 312,237 | +0.23(+1.62%) |
Jul 28, 2020 | 14.85 | 14.97 | 14.44 | 14.45 | 367,215 | -0.25(-1.72%) |
Jul 27, 2020 | 14.93 | 14.95 | 14.53 | 14.70 | 859,860 | -0.38(-2.52%) |
Jul 24, 2020 | 15.30 | 15.34 | 14.83 | 15.08 | 395,289 | -0.25(-1.65%) |
Jul 23, 2020 | 15.18 | 15.60 | 15.08 | 15.33 | 514,646 | +0.22(+1.48%) |
Jul 22, 2020 | 15.29 | 15.39 | 14.87 | 15.11 | 303,760 | -0.41(-2.63%) |
Jul 21, 2020 | 14.69 | 15.59 | 14.69 | 15.52 | 645,472 | +0.89(+6.05%) |
Jul 20, 2020 | 14.96 | 15.20 | 14.37 | 14.63 | 399,631 | -0.57(-3.78%) |
Jul 17, 2020 | 15.44 | 15.62 | 15.06 | 15.21 | 304,068 | -0.21(-1.39%) |
Jul 16, 2020 | 15.53 | 15.72 | 15.23 | 15.42 | 340,469 | -0.12(-0.75%) |
Jul 15, 2020 | 15.41 | 15.84 | 15.36 | 15.54 | 623,661 | +0.57(+3.84%) |
Jul 14, 2020 | 14.49 | 14.99 | 14.20 | 14.96 | 437,926 | +0.40(+2.74%) |
Jul 13, 2020 | 14.18 | 14.92 | 14.04 | 14.56 | 509,555 | +0.49(+3.46%) |
Jul 10, 2020 | 14.00 | 14.25 | 13.76 | 14.08 | 450,350 | +0.04(+0.28%) |
Jul 09, 2020 | 13.87 | 14.28 | 13.49 | 14.04 | 680,395 | +0.76(+5.72%) |
Jul 08, 2020 | 13.07 | 13.45 | 12.85 | 13.28 | 586,514 | +0.15(+1.11%) |
Jul 07, 2020 | 13.34 | 13.50 | 13.06 | 13.13 | 443,742 | -0.56(-4.12%) |
Jul 06, 2020 | 13.90 | 14.09 | 13.38 | 13.70 | 303,542 | +0.08(+0.57%) |
Jul 02, 2020 | 13.76 | 14.24 | 13.55 | 13.62 | 418,197 | +0.30(+2.27%) |
Jul 01, 2020 | 14.14 | 14.37 | 13.30 | 13.32 | 573,213 | -0.77(-5.46%) |
Jun 30, 2020 | 13.72 | 14.16 | 13.68 | 14.09 | 448,697 | +0.22(+1.62%) |
Jun 29, 2020 | 13.22 | 14.00 | 13.12 | 13.86 | 602,552 | +0.90(+6.91%) |
Jun 26, 2020 | 13.41 | 13.41 | 12.86 | 12.97 | 703,569 | -0.59(-4.38%) |
Jun 25, 2020 | 12.82 | 13.93 | 12.74 | 13.56 | 705,344 | +0.66(+5.13%) |
Jun 24, 2020 | 13.28 | 13.31 | 12.42 | 12.90 | 985,767 | -0.60(-4.47%) |
Jun 23, 2020 | 13.27 | 13.51 | 13.05 | 13.50 | 610,803 | +0.51(+3.90%) |
Jun 22, 2020 | 13.21 | 13.49 | 12.90 | 13.00 | 430,023 | -0.48(-3.54%) |
Jun 19, 2020 | 13.95 | 14.11 | 13.16 | 13.47 | 986,579 | -0.36(-2.60%) |
Jun 18, 2020 | 13.36 | 14.10 | 13.36 | 13.83 | 559,917 | +0.30(+2.23%) |
Jun 17, 2020 | 14.02 | 14.23 | 13.48 | 13.53 | 401,341 | -0.56(-4.01%) |
Jun 16, 2020 | 14.42 | 14.85 | 14.05 | 14.10 | 665,914 | +0.41(+2.99%) |
Jun 15, 2020 | 13.30 | 13.94 | 13.01 | 13.69 | 707,212 | -0.13(-0.92%) |
Jun 12, 2020 | 13.95 | 14.35 | 13.20 | 13.81 | 424,463 | +0.29(+2.16%) |
Jun 11, 2020 | 14.23 | 14.62 | 13.40 | 13.52 | 417,495 | -1.50(-9.98%) |
Jun 10, 2020 | 15.50 | 15.50 | 14.71 | 15.02 | 748,023 | -0.61(-3.92%) |
Jun 09, 2020 | 16.15 | 16.30 | 15.40 | 15.63 | 539,636 | -0.76(-4.62%) |
Jun 08, 2020 | 15.90 | 16.42 | 15.55 | 16.39 | 535,201 | +0.73(+4.65%) |
Jun 05, 2020 | 14.89 | 15.89 | 14.87 | 15.66 | 859,401 | +1.50(+10.62%) |
Jun 04, 2020 | 14.79 | 14.86 | 13.65 | 14.16 | 833,169 | -0.89(-5.93%) |
Jun 03, 2020 | 14.30 | 15.36 | 14.05 | 15.05 | 799,151 | +1.04(+7.41%) |
Jun 02, 2020 | 13.26 | 14.30 | 13.08 | 14.01 | 645,259 | +0.78(+5.87%) |