Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 15.46 | 15.46 | 15.38 | 15.38 | 10,337 | -0.13(-0.87%) |
Aug 27, 2020 | 15.51 | 15.51 | 15.51 | 0 | -0.09(-0.60%) | |
Aug 25, 2020 | 15.61 | 15.61 | 15.61 | 0 | +0.14(+0.92%) | |
Aug 24, 2020 | 15.50 | 15.50 | 15.43 | 15.46 | 37,652 | +0.21(+1.35%) |
Aug 21, 2020 | 15.24 | 15.26 | 15.23 | 15.26 | 4,138 | +0.02(+0.14%) |
Aug 20, 2020 | 15.08 | 15.24 | 15.05 | 15.24 | 20,261 | -0.17(-1.13%) |
Aug 19, 2020 | 15.53 | 15.55 | 15.41 | 15.41 | 7,900 | -0.13(-0.86%) |
Aug 18, 2020 | 15.56 | 15.56 | 15.49 | 15.54 | 7,743 | -0.10(-0.66%) |
Aug 17, 2020 | 15.55 | 15.66 | 15.55 | 15.65 | 53,719 | +0.16(+1.05%) |
Aug 14, 2020 | 15.49 | 15.51 | 15.47 | 15.49 | 32,517 | -0.03(-0.20%) |
Aug 13, 2020 | 15.56 | 15.59 | 15.47 | 15.52 | 31,548 | -0.05(-0.31%) |
Aug 12, 2020 | 15.54 | 15.60 | 15.53 | 15.57 | 7,854 | +0.16(+1.07%) |
Aug 11, 2020 | 15.53 | 15.55 | 15.40 | 15.40 | 6,995 | +0.01(+0.05%) |
Aug 10, 2020 | 15.32 | 15.42 | 15.30 | 15.39 | 8,868 | +0.27(+1.80%) |
Aug 07, 2020 | 15.20 | 15.20 | 15.08 | 15.12 | 49,367 | -0.26(-1.67%) |
Aug 06, 2020 | 15.35 | 15.41 | 15.34 | 15.38 | 11,610 | +0.03(+0.18%) |
Aug 05, 2020 | 15.35 | 15.43 | 15.35 | 15.35 | 16,051 | +0.15(+1.01%) |
Aug 04, 2020 | 15.11 | 15.20 | 15.11 | 15.20 | 13,304 | +0.15(+1.00%) |
Aug 03, 2020 | 15.01 | 15.05 | 15.01 | 15.05 | 69,785 | +0.07(+0.47%) |
Jul 31, 2020 | 14.99 | 15.01 | 14.88 | 14.98 | 48,480 | -0.07(-0.49%) |
Jul 30, 2020 | 15.11 | 15.11 | 14.94 | 15.05 | 30,463 | -0.17(-1.14%) |
Jul 29, 2020 | 15.15 | 15.26 | 15.15 | 15.22 | 38,665 | +0.25(+1.64%) |
Jul 28, 2020 | 15.04 | 15.05 | 14.98 | 14.98 | 6,837 | -0.20(-1.31%) |
Jul 27, 2020 | 15.03 | 15.19 | 15.03 | 15.18 | 96,830 | +0.28(+1.85%) |
Jul 24, 2020 | 14.76 | 14.90 | 14.75 | 14.90 | 17,884 | +0.06(+0.42%) |
Jul 23, 2020 | 14.97 | 15.01 | 14.79 | 14.84 | 25,459 | -0.13(-0.87%) |
Jul 22, 2020 | 14.99 | 14.99 | 14.91 | 14.97 | 1,036,924 | -0.01(-0.04%) |
Jul 21, 2020 | 15.03 | 15.07 | 14.97 | 14.97 | 6,168 | +0.11(+0.71%) |
Jul 20, 2020 | 14.81 | 14.87 | 14.81 | 14.87 | 7,072 | +0.17(+1.17%) |
Jul 17, 2020 | 14.66 | 14.72 | 14.65 | 14.69 | 85,432 | +0.11(+0.73%) |
Jul 16, 2020 | 14.57 | 14.65 | 14.54 | 14.59 | 7,241 | -0.20(-1.36%) |
Jul 15, 2020 | 14.82 | 14.82 | 14.72 | 14.79 | 5,421 | +0.08(+0.53%) |
Jul 14, 2020 | 14.49 | 14.71 | 14.48 | 14.71 | 18,567 | +0.08(+0.57%) |
Jul 13, 2020 | 14.83 | 14.84 | 14.63 | 14.63 | 25,124 | -0.05(-0.31%) |
Jul 10, 2020 | 14.63 | 14.69 | 14.62 | 14.67 | 22,614 | -0.03(-0.18%) |
Jul 09, 2020 | 14.82 | 14.82 | 14.61 | 14.70 | 11,756 | -0.07(-0.47%) |
Jul 08, 2020 | 14.65 | 14.77 | 14.65 | 14.77 | 11,886 | +0.25(+1.71%) |
Jul 07, 2020 | 14.63 | 14.67 | 14.52 | 14.52 | 5,893 | -0.22(-1.51%) |
Jul 06, 2020 | 14.69 | 14.79 | 14.69 | 14.74 | 10,686 | +0.43(+3.00%) |
Jul 02, 2020 | 14.35 | 14.39 | 14.31 | 14.31 | 8,277 | +0.22(+1.54%) |
Jul 01, 2020 | 13.87 | 14.10 | 13.87 | 14.10 | 7,312 | +0.16(+1.15%) |
Jun 30, 2020 | 13.92 | 13.94 | 13.88 | 13.94 | 10,635 | -0.05(-0.39%) |
Jun 29, 2020 | 13.90 | 13.99 | 13.90 | 13.99 | 11,543 | +0.06(+0.42%) |
Jun 26, 2020 | 14.07 | 14.07 | 13.92 | 13.93 | 4,903 | -0.19(-1.34%) |
Jun 25, 2020 | 14.00 | 14.12 | 14.00 | 14.12 | 15,642 | +0.08(+0.56%) |
Jun 24, 2020 | 14.17 | 14.17 | 13.98 | 14.04 | 4,103,751 | -0.18(-1.26%) |
Jun 23, 2020 | 14.28 | 14.32 | 14.22 | 14.22 | 30,052 | +0.09(+0.65%) |
Jun 22, 2020 | 14.06 | 14.15 | 14.05 | 14.13 | 32,478 | +0.18(+1.28%) |
Jun 19, 2020 | 14.14 | 14.14 | 13.93 | 13.95 | 10,253 | -0.01(-0.06%) |
Jun 18, 2020 | 13.96 | 14.04 | 13.95 | 13.96 | 15,800 | -0.02(-0.12%) |
Jun 17, 2020 | 14.02 | 14.03 | 13.96 | 13.98 | 4,925,708 | +0.08(+0.58%) |
Jun 16, 2020 | 14.15 | 14.15 | 13.81 | 13.90 | 34,912 | +0.10(+0.74%) |
Jun 15, 2020 | 13.56 | 13.86 | 13.56 | 13.79 | 21,172 | -0.14(-0.99%) |
Jun 12, 2020 | 14.02 | 14.02 | 13.76 | 13.93 | 18,277 | +0.24(+1.75%) |
Jun 11, 2020 | 13.99 | 14.01 | 13.69 | 13.69 | 26,263 | -0.80(-5.52%) |
Jun 10, 2020 | 14.44 | 14.49 | 14.37 | 14.49 | 25,294 | +0.08(+0.54%) |
Jun 09, 2020 | 14.35 | 14.41 | 14.31 | 14.41 | 126,675 | -0.18(-1.27%) |
Jun 08, 2020 | 14.50 | 14.60 | 14.39 | 14.60 | 10,701 | +0.14(+0.98%) |
Jun 05, 2020 | 14.49 | 14.56 | 14.46 | 14.46 | 19,763 | +0.42(+3.01%) |
Jun 04, 2020 | 14.06 | 14.14 | 14.00 | 14.04 | 19,057 | -0.25(-1.76%) |
Jun 03, 2020 | 14.19 | 14.30 | 14.18 | 14.29 | 12,523 | +0.33(+2.35%) |
Jun 02, 2020 | 13.82 | 13.98 | 13.82 | 13.96 | 14,916 | +0.36(+2.68%) |