Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.94 | 18.32 | 17.14 | 17.20 | 319,906 | -0.83(-4.60%) |
Aug 28, 2020 | 17.44 | 18.26 | 17.23 | 18.03 | 417,800 | +1.16(+6.88%) |
Aug 27, 2020 | 17.37 | 17.71 | 16.81 | 16.87 | 178,912 | -0.43(-2.49%) |
Aug 26, 2020 | 17.56 | 17.57 | 17.29 | 17.30 | 117,968 | -0.27(-1.54%) |
Aug 25, 2020 | 17.69 | 17.69 | 17.03 | 17.57 | 107,085 | +0.05(+0.29%) |
Aug 24, 2020 | 17.12 | 17.59 | 16.99 | 17.52 | 135,696 | +0.59(+3.48%) |
Aug 21, 2020 | 17.68 | 17.80 | 16.79 | 16.93 | 411,300 | -0.78(-4.40%) |
Aug 20, 2020 | 17.90 | 18.03 | 17.55 | 17.71 | 167,873 | -0.37(-2.05%) |
Aug 19, 2020 | 18.06 | 18.15 | 17.72 | 18.08 | 195,476 | +0.08(+0.44%) |
Aug 18, 2020 | 18.95 | 18.99 | 17.68 | 18.00 | 189,859 | -0.81(-4.31%) |
Aug 17, 2020 | 18.52 | 19.03 | 18.44 | 18.81 | 110,164 | +0.37(+2.01%) |
Aug 14, 2020 | 18.36 | 18.70 | 18.34 | 18.44 | 160,700 | -0.06(-0.32%) |
Aug 13, 2020 | 18.54 | 18.78 | 18.35 | 18.50 | 127,705 | -0.18(-0.96%) |
Aug 12, 2020 | 18.46 | 18.76 | 18.28 | 18.68 | 164,881 | +0.46(+2.52%) |
Aug 11, 2020 | 17.87 | 18.59 | 17.82 | 18.22 | 210,575 | +0.26(+1.45%) |
Aug 10, 2020 | 18.03 | 18.22 | 17.70 | 17.96 | 190,293 | +0.05(+0.28%) |
Aug 07, 2020 | 17.64 | 17.98 | 17.59 | 17.91 | 169,400 | +0.19(+1.07%) |
Aug 06, 2020 | 18.44 | 18.44 | 17.62 | 17.72 | 162,419 | -0.75(-4.06%) |
Aug 05, 2020 | 18.64 | 18.75 | 18.08 | 18.47 | 152,936 | +0.01(+0.05%) |
Aug 04, 2020 | 18.82 | 19.13 | 18.24 | 18.46 | 223,546 | -0.53(-2.79%) |
Aug 03, 2020 | 19.01 | 19.23 | 18.84 | 18.99 | 332,304 | +0.16(+0.85%) |
Jul 31, 2020 | 19.43 | 19.50 | 18.48 | 18.83 | 310,600 | -0.60(-3.09%) |
Jul 30, 2020 | 19.15 | 20.08 | 18.25 | 19.43 | 708,144 | +0.78(+4.18%) |
Jul 29, 2020 | 18.39 | 18.86 | 18.39 | 18.65 | 217,840 | +0.17(+0.92%) |
Jul 28, 2020 | 18.88 | 19.09 | 18.44 | 18.48 | 390,451 | -0.31(-1.65%) |
Jul 27, 2020 | 18.26 | 18.93 | 18.14 | 18.79 | 218,489 | +0.74(+4.10%) |
Jul 24, 2020 | 18.00 | 18.18 | 17.62 | 18.05 | 532,300 | -0.17(-0.93%) |
Jul 23, 2020 | 17.24 | 18.27 | 17.24 | 18.22 | 273,669 | +0.88(+5.07%) |
Jul 22, 2020 | 16.83 | 17.39 | 16.75 | 17.34 | 182,741 | +0.27(+1.58%) |
Jul 21, 2020 | 17.47 | 17.56 | 16.98 | 17.07 | 134,390 | -0.01(-0.06%) |
Jul 20, 2020 | 16.69 | 17.15 | 16.63 | 17.08 | 112,901 | +0.33(+1.97%) |
Jul 17, 2020 | 16.40 | 16.79 | 16.18 | 16.75 | 129,500 | +0.25(+1.52%) |
Jul 16, 2020 | 16.67 | 16.72 | 16.30 | 16.50 | 112,110 | -0.45(-2.65%) |
Jul 15, 2020 | 17.08 | 17.35 | 16.76 | 16.95 | 160,398 | +0.22(+1.32%) |
Jul 14, 2020 | 16.59 | 16.77 | 16.31 | 16.73 | 117,408 | +0.02(+0.12%) |
Jul 13, 2020 | 17.11 | 17.55 | 16.71 | 16.71 | 140,281 | -0.12(-0.71%) |
Jul 10, 2020 | 16.97 | 17.00 | 16.57 | 16.83 | 144,300 | -0.06(-0.36%) |
Jul 09, 2020 | 16.74 | 17.07 | 16.42 | 16.89 | 165,879 | +0.14(+0.84%) |
Jul 08, 2020 | 16.40 | 16.82 | 16.36 | 16.75 | 105,267 | +0.34(+2.07%) |
Jul 07, 2020 | 17.07 | 17.12 | 16.39 | 16.41 | 172,306 | -0.90(-5.20%) |
Jul 06, 2020 | 17.35 | 17.40 | 17.17 | 17.31 | 94,158 | +0.44(+2.61%) |
Jul 02, 2020 | 16.97 | 17.31 | 16.56 | 16.87 | 132,300 | +0.28(+1.69%) |
Jul 01, 2020 | 17.42 | 17.47 | 16.55 | 16.59 | 133,537 | -0.75(-4.33%) |
Jun 30, 2020 | 16.74 | 17.43 | 16.49 | 17.34 | 257,141 | +0.56(+3.34%) |
Jun 29, 2020 | 16.24 | 16.86 | 16.04 | 16.78 | 195,930 | +0.73(+4.55%) |
Jun 26, 2020 | 16.45 | 16.50 | 15.88 | 16.05 | 389,800 | -0.53(-3.20%) |
Jun 25, 2020 | 16.23 | 16.58 | 15.93 | 16.58 | 150,503 | +0.29(+1.78%) |
Jun 24, 2020 | 16.99 | 17.27 | 16.26 | 16.29 | 160,480 | -0.89(-5.18%) |
Jun 23, 2020 | 17.70 | 17.74 | 16.50 | 17.18 | 225,193 | -0.29(-1.66%) |
Jun 22, 2020 | 17.54 | 17.54 | 17.09 | 17.47 | 173,601 | -0.03(-0.17%) |
Jun 19, 2020 | 17.71 | 17.92 | 17.21 | 17.50 | 366,600 | +0.05(+0.29%) |
Jun 18, 2020 | 16.57 | 17.90 | 16.57 | 17.45 | 381,335 | +0.66(+3.93%) |
Jun 17, 2020 | 16.93 | 17.29 | 16.48 | 16.79 | 271,496 | -0.14(-0.83%) |
Jun 16, 2020 | 17.07 | 17.29 | 16.28 | 16.93 | 235,021 | +1.12(+7.08%) |
Jun 15, 2020 | 15.10 | 15.91 | 14.87 | 15.81 | 184,665 | +0.19(+1.22%) |
Jun 12, 2020 | 15.64 | 16.09 | 15.09 | 15.62 | 171,500 | +0.73(+4.90%) |
Jun 11, 2020 | 16.09 | 16.25 | 14.87 | 14.89 | 234,143 | -2.04(-12.05%) |
Jun 10, 2020 | 17.55 | 17.55 | 16.90 | 16.93 | 155,835 | -0.66(-3.75%) |
Jun 09, 2020 | 17.31 | 17.82 | 16.72 | 17.59 | 219,151 | -0.08(-0.45%) |
Jun 08, 2020 | 18.00 | 18.00 | 17.55 | 17.67 | 213,109 | +0.02(+0.11%) |
Jun 05, 2020 | 17.58 | 17.92 | 17.37 | 17.65 | 345,200 | +0.80(+4.75%) |
Jun 04, 2020 | 16.37 | 17.07 | 16.21 | 16.85 | 266,987 | +0.37(+2.25%) |
Jun 03, 2020 | 15.64 | 17.01 | 15.64 | 16.48 | 381,410 | +1.20(+7.85%) |
Jun 02, 2020 | 15.34 | 15.59 | 14.98 | 15.28 | 240,365 | +0.09(+0.59%) |