Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 15.60 | 15.60 | 15.35 | 15.35 | 13,810 | -0.39(-2.48%) |
Aug 28, 2020 | 15.38 | 15.78 | 15.38 | 15.74 | 19,569 | +0.72(+4.80%) |
Aug 27, 2020 | 15.22 | 15.22 | 14.99 | 15.02 | 7,950 | -0.03(-0.17%) |
Aug 26, 2020 | 15.43 | 15.43 | 14.95 | 15.05 | 10,019 | -0.36(-2.31%) |
Aug 25, 2020 | 15.20 | 15.45 | 15.13 | 15.40 | 22,986 | +0.27(+1.78%) |
Aug 24, 2020 | 15.23 | 15.24 | 15.11 | 15.13 | 5,517 | +0.01(+0.05%) |
Aug 21, 2020 | 15.02 | 15.14 | 15.02 | 15.13 | 2,532 | -0.02(-0.11%) |
Aug 20, 2020 | 14.75 | 15.16 | 14.67 | 15.14 | 21,284 | +0.09(+0.58%) |
Aug 19, 2020 | 15.31 | 15.31 | 15.05 | 15.05 | 7,827 | -0.23(-1.53%) |
Aug 18, 2020 | 15.15 | 15.32 | 15.09 | 15.29 | 7,202 | +0.39(+2.62%) |
Aug 17, 2020 | 15.47 | 15.47 | 14.84 | 14.90 | 3,717 | -0.56(-3.65%) |
Aug 14, 2020 | 15.38 | 15.49 | 15.34 | 15.46 | 10,360 | -0.01(-0.07%) |
Aug 13, 2020 | 15.78 | 15.78 | 15.46 | 15.47 | 3,612 | +0.10(+0.63%) |
Aug 12, 2020 | 15.68 | 15.68 | 15.16 | 15.38 | 10,409 | -0.30(-1.91%) |
Aug 11, 2020 | 15.63 | 15.91 | 15.63 | 15.68 | 47,594 | +0.25(+1.60%) |
Aug 10, 2020 | 15.64 | 15.64 | 15.39 | 15.43 | 6,216 | -0.12(-0.78%) |
Aug 07, 2020 | 15.53 | 15.65 | 15.53 | 15.55 | 7,252 | -0.18(-1.16%) |
Aug 06, 2020 | 15.64 | 15.74 | 15.64 | 15.73 | 1,268 | +0.04(+0.28%) |
Aug 05, 2020 | 15.59 | 15.69 | 15.59 | 15.69 | 1,648 | +0.20(+1.29%) |
Aug 04, 2020 | 15.42 | 15.71 | 15.33 | 15.49 | 6,812 | -0.10(-0.67%) |
Aug 03, 2020 | 15.78 | 15.83 | 15.59 | 15.59 | 4,042 | -0.42(-2.60%) |
Jul 31, 2020 | 16.14 | 16.15 | 15.98 | 16.01 | 9,209 | -0.30(-1.81%) |
Jul 30, 2020 | 16.19 | 16.38 | 16.10 | 16.31 | 11,977 | +0.17(+1.02%) |
Jul 29, 2020 | 16.25 | 16.38 | 16.14 | 16.14 | 39,271 | -0.04(-0.24%) |
Jul 28, 2020 | 16.00 | 16.20 | 15.98 | 16.18 | 7,408 | +0.10(+0.62%) |
Jul 27, 2020 | 16.03 | 16.27 | 16.01 | 16.08 | 7,869 | +0.25(+1.56%) |
Jul 24, 2020 | 15.72 | 15.98 | 15.59 | 15.83 | 6,331 | -0.11(-0.68%) |
Jul 23, 2020 | 16.40 | 16.50 | 15.91 | 15.94 | 28,726 | -0.55(-3.32%) |
Jul 22, 2020 | 16.37 | 16.63 | 16.37 | 16.49 | 10,870 | +0.12(+0.74%) |
Jul 21, 2020 | 16.30 | 16.44 | 16.13 | 16.37 | 17,513 | +0.50(+3.12%) |
Jul 20, 2020 | 15.65 | 15.90 | 15.65 | 15.87 | 17,252 | +0.35(+2.24%) |
Jul 17, 2020 | 15.57 | 15.59 | 15.52 | 15.52 | 2,417 | +0.13(+0.85%) |
Jul 16, 2020 | 15.35 | 15.51 | 15.34 | 15.39 | 4,818 | +0.01(+0.06%) |
Jul 15, 2020 | 15.55 | 15.55 | 15.37 | 15.38 | 4,824 | +0.07(+0.45%) |
Jul 14, 2020 | 15.06 | 15.37 | 14.85 | 15.32 | 5,083 | +0.14(+0.92%) |
Jul 13, 2020 | 15.63 | 15.67 | 15.18 | 15.18 | 6,814 | -0.43(-2.78%) |
Jul 10, 2020 | 15.30 | 15.64 | 15.30 | 15.61 | 8,978 | +0.21(+1.35%) |
Jul 09, 2020 | 15.81 | 15.81 | 15.38 | 15.40 | 4,136 | -0.15(-0.95%) |
Jul 08, 2020 | 15.53 | 15.60 | 15.38 | 15.55 | 5,145 | +0.36(+2.34%) |
Jul 07, 2020 | 15.53 | 15.54 | 15.18 | 15.19 | 16,341 | -0.17(-1.13%) |
Jul 06, 2020 | 15.50 | 15.54 | 15.36 | 15.37 | 8,456 | +0.48(+3.21%) |
Jul 02, 2020 | 15.32 | 15.38 | 14.89 | 14.89 | 9,324 | -0.13(-0.87%) |
Jul 01, 2020 | 14.66 | 15.04 | 14.66 | 15.02 | 10,526 | +0.52(+3.57%) |
Jun 30, 2020 | 14.35 | 14.52 | 14.32 | 14.50 | 60,222 | +0.09(+0.63%) |
Jun 29, 2020 | 14.23 | 14.41 | 13.95 | 14.41 | 13,395 | +0.39(+2.79%) |
Jun 26, 2020 | 14.43 | 14.43 | 13.99 | 14.02 | 10,935 | -0.70(-4.72%) |
Jun 25, 2020 | 14.78 | 14.82 | 14.44 | 14.72 | 8,572 | +0.10(+0.71%) |
Jun 24, 2020 | 14.66 | 14.70 | 14.52 | 14.61 | 12,994 | -0.76(-4.97%) |
Jun 23, 2020 | 15.40 | 15.51 | 15.29 | 15.38 | 12,160 | +0.41(+2.73%) |
Jun 22, 2020 | 15.22 | 15.27 | 14.96 | 14.97 | 7,379 | +0.10(+0.64%) |
Jun 19, 2020 | 14.89 | 14.92 | 14.69 | 14.87 | 13,928 | +0.30(+2.03%) |
Jun 18, 2020 | 14.59 | 14.88 | 14.51 | 14.58 | 21,414 | -0.23(-1.53%) |
Jun 17, 2020 | 14.59 | 14.94 | 14.57 | 14.80 | 15,834 | +0.29(+2.02%) |
Jun 16, 2020 | 15.18 | 15.34 | 14.50 | 14.51 | 59,932 | -0.17(-1.17%) |
Jun 15, 2020 | 14.16 | 14.84 | 14.07 | 14.68 | 103,096 | -0.30(-2.03%) |
Jun 12, 2020 | 14.99 | 15.21 | 14.62 | 14.99 | 38,678 | +0.63(+4.42%) |
Jun 11, 2020 | 14.95 | 15.08 | 14.25 | 14.35 | 43,283 | -1.42(-9.03%) |
Jun 10, 2020 | 16.38 | 16.38 | 15.67 | 15.78 | 26,379 | -0.49(-2.99%) |
Jun 09, 2020 | 16.05 | 16.42 | 16.05 | 16.26 | 42,815 | -0.40(-2.40%) |
Jun 08, 2020 | 15.98 | 16.67 | 15.98 | 16.66 | 21,853 | +0.98(+6.27%) |
Jun 05, 2020 | 15.85 | 16.10 | 15.67 | 15.68 | 20,950 | +0.53(+3.49%) |
Jun 04, 2020 | 15.12 | 15.28 | 14.92 | 15.15 | 16,756 | -0.05(-0.34%) |
Jun 03, 2020 | 15.05 | 15.42 | 15.01 | 15.20 | 67,879 | +0.93(+6.51%) |
Jun 02, 2020 | 13.85 | 14.29 | 13.79 | 14.27 | 25,222 | +0.81(+6.00%) |