Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 16.37 | 16.49 | 15.71 | 15.81 | 650,600 | -0.59(-3.60%) |
Aug 28, 2020 | 15.88 | 16.50 | 15.88 | 16.40 | 718,300 | +0.60(+3.80%) |
Aug 27, 2020 | 15.31 | 15.82 | 15.31 | 15.80 | 614,785 | +0.44(+2.86%) |
Aug 26, 2020 | 15.24 | 15.45 | 14.88 | 15.36 | 327,513 | +0.08(+0.52%) |
Aug 25, 2020 | 14.99 | 15.43 | 14.92 | 15.28 | 234,394 | +0.45(+3.03%) |
Aug 24, 2020 | 14.57 | 15.02 | 14.52 | 14.83 | 322,468 | +0.28(+1.92%) |
Aug 21, 2020 | 15.05 | 15.10 | 14.55 | 14.55 | 267,600 | -0.57(-3.77%) |
Aug 20, 2020 | 14.97 | 15.19 | 14.80 | 15.12 | 279,583 | +0.04(+0.27%) |
Aug 19, 2020 | 15.73 | 15.83 | 15.03 | 15.08 | 255,105 | -0.63(-4.01%) |
Aug 18, 2020 | 15.77 | 16.05 | 15.67 | 15.71 | 318,393 | -0.10(-0.63%) |
Aug 17, 2020 | 15.93 | 16.22 | 15.77 | 15.81 | 428,260 | -0.11(-0.69%) |
Aug 14, 2020 | 15.93 | 16.10 | 15.77 | 15.92 | 362,200 | -0.04(-0.25%) |
Aug 13, 2020 | 16.67 | 16.72 | 15.88 | 15.96 | 457,615 | -0.39(-2.39%) |
Aug 12, 2020 | 15.91 | 16.65 | 15.56 | 16.35 | 653,526 | -0.13(-0.79%) |
Aug 11, 2020 | 16.13 | 16.68 | 16.13 | 16.48 | 413,909 | +0.61(+3.84%) |
Aug 10, 2020 | 15.11 | 15.92 | 15.10 | 15.87 | 282,300 | +0.63(+4.13%) |
Aug 07, 2020 | 15.50 | 15.50 | 14.98 | 15.24 | 336,600 | -0.40(-2.56%) |
Aug 06, 2020 | 15.13 | 15.66 | 15.11 | 15.64 | 446,086 | +0.48(+3.17%) |
Aug 05, 2020 | 14.48 | 15.22 | 14.48 | 15.16 | 318,595 | +0.74(+5.13%) |
Aug 04, 2020 | 14.69 | 14.88 | 14.31 | 14.42 | 416,831 | -0.27(-1.84%) |
Aug 03, 2020 | 14.82 | 14.82 | 14.51 | 14.69 | 234,486 | -0.24(-1.61%) |
Jul 31, 2020 | 15.09 | 15.24 | 14.69 | 14.93 | 331,300 | -0.15(-0.99%) |
Jul 30, 2020 | 14.83 | 15.17 | 14.70 | 15.08 | 359,658 | -0.11(-0.72%) |
Jul 29, 2020 | 14.97 | 15.20 | 14.86 | 15.19 | 274,170 | +0.34(+2.29%) |
Jul 28, 2020 | 14.76 | 14.88 | 14.65 | 14.85 | 232,221 | +0.07(+0.47%) |
Jul 27, 2020 | 14.70 | 15.01 | 14.59 | 14.78 | 471,783 | +0.07(+0.48%) |
Jul 24, 2020 | 14.85 | 14.96 | 14.62 | 14.71 | 229,300 | -0.27(-1.80%) |
Jul 23, 2020 | 14.97 | 15.55 | 14.94 | 14.98 | 346,470 | -0.14(-0.93%) |
Jul 22, 2020 | 15.03 | 15.33 | 14.97 | 15.12 | 292,513 | -0.16(-1.05%) |
Jul 21, 2020 | 15.20 | 15.76 | 15.20 | 15.28 | 480,293 | +0.31(+2.07%) |
Jul 20, 2020 | 14.55 | 15.04 | 14.40 | 14.97 | 554,526 | +0.42(+2.89%) |
Jul 17, 2020 | 14.78 | 14.86 | 14.42 | 14.55 | 414,600 | -0.19(-1.29%) |
Jul 16, 2020 | 14.81 | 14.95 | 14.69 | 14.74 | 445,706 | -0.29(-1.93%) |
Jul 15, 2020 | 15.08 | 15.38 | 14.94 | 15.03 | 823,146 | +0.31(+2.11%) |
Jul 14, 2020 | 14.77 | 14.78 | 14.50 | 14.72 | 312,183 | -0.13(-0.88%) |
Jul 13, 2020 | 15.48 | 15.64 | 14.83 | 14.85 | 373,943 | -0.52(-3.38%) |
Jul 10, 2020 | 15.17 | 15.48 | 15.07 | 15.37 | 332,300 | +0.18(+1.18%) |
Jul 09, 2020 | 15.12 | 15.49 | 14.48 | 15.19 | 750,114 | +0.03(+0.20%) |
Jul 08, 2020 | 15.36 | 15.53 | 15.05 | 15.16 | 293,451 | -0.19(-1.24%) |
Jul 07, 2020 | 15.65 | 15.65 | 15.29 | 15.35 | 265,223 | -0.43(-2.72%) |
Jul 06, 2020 | 15.65 | 15.96 | 15.56 | 15.78 | 331,285 | +0.41(+2.67%) |
Jul 02, 2020 | 15.91 | 16.52 | 15.37 | 15.37 | 574,400 | -0.28(-1.79%) |
Jul 01, 2020 | 15.88 | 16.30 | 15.60 | 15.65 | 415,321 | -0.54(-3.34%) |
Jun 30, 2020 | 16.18 | 16.28 | 15.77 | 16.19 | 312,736 | -0.09(-0.55%) |
Jun 29, 2020 | 16.14 | 16.45 | 15.95 | 16.28 | 444,177 | +0.32(+2.01%) |
Jun 26, 2020 | 15.86 | 16.02 | 15.51 | 15.96 | 471,600 | -0.01(-0.06%) |
Jun 25, 2020 | 15.83 | 16.23 | 15.83 | 15.97 | 335,213 | +0.05(+0.31%) |
Jun 24, 2020 | 16.56 | 16.56 | 15.61 | 15.92 | 439,040 | -0.83(-4.96%) |
Jun 23, 2020 | 16.97 | 17.03 | 16.67 | 16.75 | 438,344 | -0.04(-0.24%) |
Jun 22, 2020 | 16.43 | 16.79 | 16.08 | 16.79 | 490,537 | +0.29(+1.76%) |
Jun 19, 2020 | 17.25 | 17.52 | 16.43 | 16.50 | 1,074,500 | -0.53(-3.11%) |
Jun 18, 2020 | 17.26 | 17.40 | 16.86 | 17.03 | 510,388 | -0.38(-2.18%) |
Jun 17, 2020 | 17.57 | 17.79 | 17.08 | 17.41 | 491,594 | -0.06(-0.34%) |
Jun 16, 2020 | 18.06 | 18.25 | 17.23 | 17.47 | 510,790 | +0.09(+0.52%) |
Jun 15, 2020 | 17.09 | 17.70 | 16.60 | 17.38 | 728,757 | -0.48(-2.69%) |
Jun 12, 2020 | 18.73 | 19.03 | 17.33 | 17.86 | 608,700 | -0.14(-0.78%) |
Jun 11, 2020 | 18.78 | 19.07 | 17.80 | 18.00 | 821,343 | -2.03(-10.13%) |
Jun 10, 2020 | 20.08 | 20.29 | 19.25 | 20.03 | 637,474 | -0.09(-0.45%) |
Jun 09, 2020 | 19.99 | 20.33 | 19.34 | 20.12 | 838,436 | -0.76(-3.64%) |
Jun 08, 2020 | 19.68 | 21.22 | 19.59 | 20.88 | 701,448 | +1.61(+8.35%) |
Jun 05, 2020 | 18.85 | 20.04 | 18.85 | 19.27 | 746,400 | +1.34(+7.47%) |
Jun 04, 2020 | 17.35 | 18.07 | 16.78 | 17.93 | 726,435 | +0.54(+3.11%) |
Jun 03, 2020 | 16.10 | 17.67 | 16.03 | 17.39 | 1,094,957 | +1.51(+9.51%) |
Jun 02, 2020 | 15.48 | 15.99 | 15.31 | 15.88 | 630,948 | +0.59(+3.86%) |