Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 20.47 | 20.47 | 19.78 | 19.88 | 77,168 | -0.72(-3.49%) |
Aug 28, 2020 | 20.23 | 20.63 | 19.91 | 20.60 | 92,259 | +0.59(+2.96%) |
Aug 27, 2020 | 19.98 | 20.45 | 19.76 | 20.01 | 90,508 | +0.22(+1.13%) |
Aug 26, 2020 | 19.74 | 19.96 | 19.30 | 19.78 | 58,623 | +0.00(+0.00%) |
Aug 25, 2020 | 20.24 | 20.24 | 19.44 | 19.78 | 88,168 | +0.00(+0.00%) |
Aug 24, 2020 | 19.10 | 19.78 | 18.96 | 19.78 | 106,906 | +1.02(+5.43%) |
Aug 21, 2020 | 18.56 | 18.92 | 18.40 | 18.76 | 50,351 | +0.16(+0.87%) |
Aug 20, 2020 | 18.42 | 18.69 | 18.23 | 18.60 | 69,385 | -0.24(-1.27%) |
Aug 19, 2020 | 19.03 | 19.33 | 18.75 | 18.84 | 80,979 | -0.15(-0.77%) |
Aug 18, 2020 | 19.40 | 19.48 | 18.94 | 18.99 | 78,984 | -0.32(-1.65%) |
Aug 17, 2020 | 19.73 | 19.81 | 19.24 | 19.31 | 102,432 | -0.27(-1.36%) |
Aug 14, 2020 | 19.17 | 19.90 | 18.92 | 19.57 | 127,680 | +0.22(+1.12%) |
Aug 13, 2020 | 19.58 | 19.77 | 19.15 | 19.36 | 143,747 | -0.38(-1.94%) |
Aug 12, 2020 | 20.15 | 20.16 | 19.47 | 19.74 | 173,792 | +0.23(+1.20%) |
Aug 11, 2020 | 20.14 | 20.46 | 19.26 | 19.51 | 303,568 | +0.30(+1.54%) |
Aug 10, 2020 | 18.11 | 19.26 | 18.11 | 19.21 | 181,635 | +1.37(+7.68%) |
Aug 07, 2020 | 16.98 | 17.96 | 16.98 | 17.84 | 102,041 | +0.86(+5.09%) |
Aug 06, 2020 | 16.79 | 17.00 | 16.76 | 16.98 | 37,276 | +0.14(+0.81%) |
Aug 05, 2020 | 16.16 | 16.88 | 16.16 | 16.84 | 81,654 | +0.95(+5.98%) |
Aug 04, 2020 | 15.84 | 15.90 | 15.63 | 15.89 | 14,033 | +0.14(+0.88%) |
Aug 03, 2020 | 15.67 | 15.94 | 15.42 | 15.75 | 37,182 | +0.22(+1.44%) |
Jul 31, 2020 | 15.62 | 15.67 | 14.80 | 15.53 | 56,323 | -0.23(-1.49%) |
Jul 30, 2020 | 15.78 | 15.98 | 15.42 | 15.76 | 39,618 | -0.45(-2.78%) |
Jul 29, 2020 | 15.93 | 16.34 | 15.86 | 16.21 | 38,140 | +0.67(+4.29%) |
Jul 28, 2020 | 15.68 | 15.94 | 15.47 | 15.55 | 27,205 | -0.31(-1.96%) |
Jul 27, 2020 | 15.60 | 15.92 | 15.42 | 15.86 | 28,356 | +0.20(+1.30%) |
Jul 24, 2020 | 15.97 | 16.25 | 15.58 | 15.66 | 35,317 | -0.47(-2.89%) |
Jul 23, 2020 | 16.19 | 16.50 | 15.95 | 16.12 | 122,653 | -0.10(-0.60%) |
Jul 22, 2020 | 15.72 | 16.27 | 15.72 | 16.22 | 62,054 | +0.39(+2.45%) |
Jul 21, 2020 | 15.77 | 16.20 | 15.64 | 15.83 | 90,260 | +0.53(+3.49%) |
Jul 20, 2020 | 15.60 | 15.61 | 15.12 | 15.30 | 109,833 | -0.51(-3.21%) |
Jul 17, 2020 | 15.62 | 15.91 | 15.55 | 15.80 | 59,721 | +0.26(+1.70%) |
Jul 16, 2020 | 15.42 | 15.78 | 15.14 | 15.54 | 109,554 | -0.01(-0.06%) |
Jul 15, 2020 | 15.37 | 15.70 | 15.00 | 15.55 | 200,329 | +1.13(+7.81%) |
Jul 14, 2020 | 13.38 | 14.48 | 13.38 | 14.42 | 92,040 | +0.83(+6.07%) |
Jul 13, 2020 | 13.80 | 14.25 | 13.49 | 13.60 | 99,527 | +0.23(+1.73%) |
Jul 10, 2020 | 13.00 | 13.40 | 12.92 | 13.37 | 18,225 | +0.49(+3.78%) |
Jul 09, 2020 | 13.60 | 13.70 | 12.79 | 12.88 | 71,224 | -0.87(-6.36%) |
Jul 08, 2020 | 13.75 | 14.01 | 13.45 | 13.75 | 41,044 | +0.00(+0.00%) |
Jul 07, 2020 | 14.31 | 14.35 | 13.75 | 13.75 | 30,687 | -0.86(-5.89%) |
Jul 06, 2020 | 14.60 | 14.82 | 14.34 | 14.61 | 32,366 | +0.61(+4.34%) |
Jul 02, 2020 | 14.33 | 14.64 | 13.97 | 14.00 | 56,426 | +0.32(+2.31%) |
Jul 01, 2020 | 14.28 | 14.59 | 13.65 | 13.69 | 65,278 | -0.28(-1.98%) |
Jun 30, 2020 | 13.36 | 14.03 | 13.35 | 13.97 | 36,795 | +0.36(+2.64%) |
Jun 29, 2020 | 12.93 | 13.61 | 12.72 | 13.61 | 54,071 | +1.20(+9.71%) |
Jun 26, 2020 | 13.03 | 13.07 | 12.27 | 12.40 | 55,808 | -0.73(-5.55%) |
Jun 25, 2020 | 12.42 | 13.17 | 12.16 | 13.13 | 77,166 | +0.45(+3.52%) |
Jun 24, 2020 | 13.61 | 13.72 | 12.65 | 12.68 | 114,705 | -1.52(-10.67%) |
Jun 23, 2020 | 14.71 | 14.71 | 14.20 | 14.20 | 104,630 | -0.03(-0.18%) |
Jun 22, 2020 | 14.09 | 14.35 | 13.56 | 14.22 | 83,222 | +0.06(+0.41%) |
Jun 19, 2020 | 16.23 | 16.23 | 13.88 | 14.17 | 118,034 | -0.52(-3.57%) |
Jun 18, 2020 | 14.50 | 15.06 | 14.32 | 14.69 | 49,335 | -0.20(-1.33%) |
Jun 17, 2020 | 15.37 | 15.37 | 14.81 | 14.89 | 58,593 | -0.17(-1.11%) |
Jun 16, 2020 | 16.23 | 16.23 | 14.45 | 15.05 | 278,419 | +0.80(+5.63%) |
Jun 15, 2020 | 12.72 | 14.58 | 12.45 | 14.25 | 171,578 | +0.33(+2.36%) |
Jun 12, 2020 | 15.05 | 15.05 | 12.97 | 13.92 | 133,072 | +0.82(+6.22%) |
Jun 11, 2020 | 14.39 | 14.89 | 13.11 | 13.11 | 346,585 | -3.66(-21.83%) |
Jun 10, 2020 | 17.89 | 17.89 | 16.56 | 16.77 | 272,855 | -1.17(-6.55%) |
Jun 09, 2020 | 18.35 | 18.44 | 17.74 | 17.94 | 202,620 | -1.55(-7.97%) |
Jun 08, 2020 | 19.30 | 19.61 | 19.04 | 19.50 | 292,048 | +1.16(+6.30%) |
Jun 05, 2020 | 18.73 | 19.30 | 18.15 | 18.34 | 355,545 | +1.84(+11.18%) |
Jun 04, 2020 | 15.90 | 16.51 | 15.73 | 16.50 | 206,361 | +0.47(+2.91%) |
Jun 03, 2020 | 14.96 | 16.12 | 14.96 | 16.03 | 239,995 | +1.73(+12.08%) |
Jun 02, 2020 | 14.03 | 14.43 | 13.97 | 14.30 | 77,292 | +0.50(+3.59%) |