Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 16.90 | 16.92 | 16.43 | 16.43 | 583,547 | -0.47(-2.78%) |
Aug 28, 2020 | 16.73 | 16.95 | 16.63 | 16.90 | 366,400 | +0.19(+1.14%) |
Aug 27, 2020 | 16.82 | 16.88 | 16.33 | 16.71 | 434,021 | -0.10(-0.59%) |
Aug 26, 2020 | 17.10 | 17.10 | 16.66 | 16.81 | 382,310 | -0.29(-1.70%) |
Aug 25, 2020 | 17.25 | 17.29 | 16.85 | 17.10 | 267,405 | +0.08(+0.47%) |
Aug 24, 2020 | 16.40 | 17.02 | 16.40 | 17.02 | 373,472 | +0.77(+4.74%) |
Aug 21, 2020 | 16.52 | 16.52 | 16.15 | 16.25 | 583,600 | -0.32(-1.93%) |
Aug 20, 2020 | 16.54 | 16.76 | 16.41 | 16.57 | 299,035 | -0.12(-0.72%) |
Aug 19, 2020 | 16.82 | 16.97 | 16.68 | 16.69 | 387,743 | -0.18(-1.07%) |
Aug 18, 2020 | 17.03 | 17.33 | 16.83 | 16.87 | 273,592 | -0.26(-1.52%) |
Aug 17, 2020 | 17.15 | 17.17 | 16.91 | 17.13 | 278,417 | +0.09(+0.53%) |
Aug 14, 2020 | 16.95 | 17.06 | 16.81 | 17.04 | 889,700 | -0.05(-0.29%) |
Aug 13, 2020 | 17.23 | 17.42 | 16.98 | 17.09 | 583,665 | -0.18(-1.04%) |
Aug 12, 2020 | 17.07 | 17.45 | 17.04 | 17.27 | 331,999 | +0.38(+2.25%) |
Aug 11, 2020 | 17.00 | 17.70 | 16.79 | 16.89 | 648,592 | +0.19(+1.14%) |
Aug 10, 2020 | 16.39 | 16.73 | 16.30 | 16.70 | 440,000 | +0.46(+2.83%) |
Aug 07, 2020 | 16.41 | 16.41 | 16.09 | 16.24 | 612,000 | -0.31(-1.87%) |
Aug 06, 2020 | 16.73 | 16.95 | 16.50 | 16.55 | 351,832 | -0.14(-0.84%) |
Aug 05, 2020 | 17.26 | 17.64 | 16.68 | 16.69 | 528,934 | +0.28(+1.71%) |
Aug 04, 2020 | 15.76 | 16.68 | 15.76 | 16.41 | 607,615 | +0.66(+4.19%) |
Aug 03, 2020 | 15.63 | 15.99 | 15.46 | 15.75 | 310,457 | +0.12(+0.77%) |
Jul 31, 2020 | 16.10 | 16.50 | 15.47 | 15.63 | 577,700 | -0.70(-4.29%) |
Jul 30, 2020 | 16.45 | 16.51 | 15.88 | 16.33 | 431,039 | -0.48(-2.86%) |
Jul 29, 2020 | 16.45 | 16.83 | 16.17 | 16.81 | 371,778 | +0.47(+2.88%) |
Jul 28, 2020 | 16.88 | 16.94 | 16.28 | 16.34 | 393,383 | -0.60(-3.54%) |
Jul 27, 2020 | 16.76 | 17.06 | 16.52 | 16.94 | 397,901 | +0.24(+1.44%) |
Jul 24, 2020 | 16.83 | 16.93 | 16.60 | 16.70 | 351,500 | -0.06(-0.36%) |
Jul 23, 2020 | 16.88 | 16.96 | 16.44 | 16.76 | 542,157 | -0.21(-1.24%) |
Jul 22, 2020 | 17.30 | 17.30 | 16.71 | 16.97 | 597,545 | -0.44(-2.53%) |
Jul 21, 2020 | 16.30 | 17.57 | 16.30 | 17.41 | 649,553 | +1.42(+8.88%) |
Jul 20, 2020 | 16.18 | 16.45 | 15.91 | 15.99 | 434,420 | -0.27(-1.66%) |
Jul 17, 2020 | 16.67 | 16.67 | 16.15 | 16.26 | 287,400 | -0.17(-1.03%) |
Jul 16, 2020 | 16.62 | 16.76 | 16.31 | 16.43 | 227,193 | -0.20(-1.20%) |
Jul 15, 2020 | 16.50 | 16.77 | 16.38 | 16.63 | 372,762 | +0.44(+2.72%) |
Jul 14, 2020 | 15.53 | 16.22 | 15.28 | 16.19 | 539,265 | +0.75(+4.86%) |
Jul 13, 2020 | 15.31 | 15.59 | 15.21 | 15.44 | 586,608 | +0.06(+0.39%) |
Jul 10, 2020 | 14.98 | 15.39 | 14.91 | 15.38 | 415,200 | +0.42(+2.81%) |
Jul 09, 2020 | 15.70 | 15.70 | 14.73 | 14.96 | 781,773 | -0.49(-3.17%) |
Jul 08, 2020 | 15.78 | 16.12 | 15.40 | 15.45 | 519,074 | -0.41(-2.59%) |
Jul 07, 2020 | 16.20 | 16.26 | 15.83 | 15.86 | 465,198 | -0.34(-2.10%) |
Jul 06, 2020 | 16.16 | 16.33 | 15.82 | 16.20 | 652,577 | +0.31(+1.95%) |
Jul 02, 2020 | 15.97 | 16.43 | 15.71 | 15.89 | 426,400 | +0.28(+1.79%) |
Jul 01, 2020 | 16.18 | 16.41 | 15.51 | 15.61 | 389,960 | -0.44(-2.74%) |
Jun 30, 2020 | 15.81 | 16.20 | 15.47 | 16.05 | 1,021,524 | +0.23(+1.45%) |
Jun 29, 2020 | 15.51 | 16.07 | 15.27 | 15.82 | 508,269 | +0.41(+2.66%) |
Jun 26, 2020 | 15.70 | 15.70 | 15.20 | 15.41 | 677,200 | -0.33(-2.10%) |
Jun 25, 2020 | 15.46 | 16.34 | 15.46 | 15.74 | 1,404,479 | +0.00(+0.00%) |
Jun 24, 2020 | 16.19 | 16.21 | 15.53 | 15.74 | 714,835 | -0.71(-4.32%) |
Jun 23, 2020 | 16.64 | 16.77 | 16.22 | 16.45 | 573,786 | +0.30(+1.86%) |
Jun 22, 2020 | 16.03 | 16.33 | 15.94 | 16.15 | 1,987,882 | +0.03(+0.19%) |
Jun 19, 2020 | 16.91 | 16.96 | 16.02 | 16.12 | 1,182,100 | -0.41(-2.48%) |
Jun 18, 2020 | 16.66 | 17.08 | 16.45 | 16.53 | 709,823 | -0.13(-0.78%) |
Jun 17, 2020 | 17.49 | 17.49 | 16.65 | 16.66 | 1,908,624 | -0.80(-4.58%) |
Jun 16, 2020 | 18.11 | 18.16 | 17.29 | 17.46 | 975,798 | +0.16(+0.92%) |
Jun 15, 2020 | 16.54 | 17.45 | 16.35 | 17.30 | 533,489 | +0.24(+1.41%) |
Jun 12, 2020 | 17.30 | 17.58 | 16.70 | 17.06 | 383,600 | +0.46(+2.77%) |
Jun 11, 2020 | 17.12 | 17.63 | 16.41 | 16.60 | 936,476 | -1.70(-9.29%) |
Jun 10, 2020 | 19.07 | 19.07 | 18.17 | 18.30 | 795,740 | -0.86(-4.49%) |
Jun 09, 2020 | 19.26 | 19.36 | 18.67 | 19.16 | 548,444 | -0.51(-2.59%) |
Jun 08, 2020 | 19.20 | 19.71 | 18.60 | 19.67 | 884,942 | +1.16(+6.27%) |
Jun 05, 2020 | 18.21 | 18.67 | 18.09 | 18.51 | 1,053,600 | +1.10(+6.32%) |
Jun 04, 2020 | 17.05 | 17.52 | 16.75 | 17.41 | 539,594 | +0.27(+1.58%) |
Jun 03, 2020 | 17.00 | 17.21 | 16.79 | 17.14 | 531,151 | +0.24(+1.42%) |
Jun 02, 2020 | 16.18 | 17.00 | 16.18 | 16.90 | 713,177 | +0.51(+3.11%) |