Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 16.20 | 16.30 | 16.07 | 16.16 | 91,948 | -0.08(-0.49%) |
Aug 28, 2020 | 16.20 | 16.29 | 16.15 | 16.24 | 81,600 | +0.05(+0.31%) |
Aug 27, 2020 | 16.33 | 16.33 | 16.01 | 16.19 | 182,376 | -0.15(-0.92%) |
Aug 26, 2020 | 16.33 | 16.46 | 16.30 | 16.34 | 103,321 | +0.00(+0.00%) |
Aug 25, 2020 | 16.34 | 16.40 | 16.21 | 16.34 | 264,959 | +0.28(+1.74%) |
Aug 24, 2020 | 16.02 | 16.15 | 16.00 | 16.06 | 104,468 | +0.11(+0.69%) |
Aug 21, 2020 | 15.87 | 15.99 | 15.70 | 15.95 | 198,700 | -0.19(-1.18%) |
Aug 20, 2020 | 15.89 | 16.18 | 15.77 | 16.14 | 117,494 | -0.05(-0.31%) |
Aug 19, 2020 | 16.15 | 16.28 | 16.09 | 16.19 | 90,115 | +0.00(+0.00%) |
Aug 18, 2020 | 16.05 | 16.27 | 16.02 | 16.19 | 63,070 | -0.03(-0.18%) |
Aug 17, 2020 | 15.99 | 16.30 | 15.99 | 16.22 | 105,857 | +0.20(+1.25%) |
Aug 14, 2020 | 15.98 | 16.08 | 15.90 | 16.02 | 194,700 | -0.05(-0.28%) |
Aug 13, 2020 | 16.08 | 16.20 | 15.99 | 16.07 | 95,430 | -0.04(-0.28%) |
Aug 12, 2020 | 16.10 | 16.20 | 16.02 | 16.11 | 167,504 | +0.34(+2.16%) |
Aug 11, 2020 | 16.11 | 16.18 | 15.76 | 15.77 | 222,743 | -0.15(-0.94%) |
Aug 10, 2020 | 15.93 | 16.04 | 15.88 | 15.92 | 139,000 | +0.11(+0.70%) |
Aug 07, 2020 | 15.85 | 15.85 | 15.69 | 15.81 | 116,600 | -0.16(-1.00%) |
Aug 06, 2020 | 16.12 | 16.15 | 15.95 | 15.97 | 124,855 | -0.02(-0.13%) |
Aug 05, 2020 | 16.27 | 16.33 | 15.95 | 15.99 | 275,109 | +0.25(+1.59%) |
Aug 04, 2020 | 15.49 | 15.92 | 15.48 | 15.74 | 346,028 | +0.19(+1.22%) |
Aug 03, 2020 | 15.46 | 15.69 | 15.39 | 15.55 | 359,161 | +0.17(+1.11%) |
Jul 31, 2020 | 15.38 | 15.40 | 15.14 | 15.38 | 278,400 | +0.09(+0.59%) |
Jul 30, 2020 | 15.32 | 15.33 | 14.80 | 15.29 | 369,919 | -0.31(-1.99%) |
Jul 29, 2020 | 15.60 | 15.67 | 15.54 | 15.60 | 170,273 | +0.12(+0.78%) |
Jul 28, 2020 | 15.54 | 15.58 | 15.45 | 15.48 | 193,727 | -0.18(-1.15%) |
Jul 27, 2020 | 15.45 | 15.72 | 15.26 | 15.66 | 282,194 | +0.15(+0.97%) |
Jul 24, 2020 | 15.45 | 15.53 | 15.31 | 15.51 | 115,700 | +0.06(+0.39%) |
Jul 23, 2020 | 15.54 | 15.72 | 15.30 | 15.45 | 116,494 | -0.17(-1.09%) |
Jul 22, 2020 | 15.46 | 15.68 | 15.44 | 15.62 | 145,846 | +0.03(+0.19%) |
Jul 21, 2020 | 15.72 | 15.84 | 15.55 | 15.59 | 220,713 | +0.29(+1.90%) |
Jul 20, 2020 | 15.21 | 15.38 | 15.07 | 15.30 | 167,954 | +0.00(+0.00%) |
Jul 17, 2020 | 15.32 | 15.37 | 15.15 | 15.30 | 150,700 | +0.01(+0.07%) |
Jul 16, 2020 | 15.32 | 15.45 | 15.25 | 15.29 | 294,265 | -0.10(-0.65%) |
Jul 15, 2020 | 15.28 | 15.47 | 15.17 | 15.39 | 281,238 | +0.20(+1.32%) |
Jul 14, 2020 | 14.90 | 15.29 | 14.86 | 15.19 | 226,360 | +0.19(+1.27%) |
Jul 13, 2020 | 15.26 | 15.31 | 14.96 | 15.00 | 303,056 | -0.24(-1.57%) |
Jul 10, 2020 | 15.01 | 15.31 | 14.98 | 15.24 | 554,200 | +0.29(+1.94%) |
Jul 09, 2020 | 15.26 | 15.30 | 14.86 | 14.95 | 445,346 | -0.33(-2.16%) |
Jul 08, 2020 | 15.24 | 15.37 | 15.16 | 15.28 | 312,630 | +0.17(+1.13%) |
Jul 07, 2020 | 15.15 | 15.32 | 15.10 | 15.11 | 277,383 | -0.09(-0.56%) |
Jul 06, 2020 | 15.10 | 15.32 | 15.10 | 15.20 | 324,315 | +0.12(+0.83%) |
Jul 02, 2020 | 15.07 | 15.22 | 14.89 | 15.07 | 483,000 | +0.20(+1.34%) |
Jul 01, 2020 | 14.81 | 14.93 | 14.64 | 14.87 | 251,506 | +0.13(+0.88%) |
Jun 30, 2020 | 14.63 | 14.95 | 14.61 | 14.74 | 220,897 | -0.09(-0.61%) |
Jun 29, 2020 | 14.64 | 14.93 | 14.56 | 14.83 | 510,455 | +0.46(+3.20%) |
Jun 26, 2020 | 14.55 | 14.58 | 14.29 | 14.37 | 322,200 | -0.31(-2.11%) |
Jun 25, 2020 | 14.30 | 14.74 | 14.30 | 14.68 | 545,089 | +0.33(+2.30%) |
Jun 24, 2020 | 14.90 | 15.02 | 14.15 | 14.35 | 741,846 | -0.70(-4.65%) |
Jun 23, 2020 | 15.30 | 15.38 | 14.99 | 15.05 | 362,308 | -0.09(-0.59%) |
Jun 22, 2020 | 14.89 | 15.19 | 14.84 | 15.14 | 543,813 | +0.37(+2.51%) |
Jun 19, 2020 | 15.00 | 15.09 | 14.49 | 14.77 | 677,000 | +0.15(+1.03%) |
Jun 18, 2020 | 14.34 | 14.70 | 14.34 | 14.62 | 468,615 | +0.29(+2.02%) |
Jun 17, 2020 | 14.45 | 14.60 | 14.33 | 14.33 | 435,933 | -0.23(-1.58%) |
Jun 16, 2020 | 14.66 | 14.90 | 14.25 | 14.56 | 532,897 | +0.34(+2.39%) |
Jun 15, 2020 | 13.50 | 14.28 | 13.45 | 14.22 | 792,723 | +0.28(+2.01%) |
Jun 12, 2020 | 14.02 | 14.12 | 13.68 | 13.94 | 645,900 | +0.15(+1.09%) |
Jun 11, 2020 | 13.99 | 14.14 | 13.62 | 13.79 | 1,440,270 | -0.94(-6.38%) |
Jun 10, 2020 | 14.55 | 15.04 | 14.41 | 14.73 | 753,566 | +0.07(+0.48%) |
Jun 09, 2020 | 14.42 | 14.79 | 14.35 | 14.66 | 1,488,293 | +0.16(+1.10%) |
Jun 08, 2020 | 14.75 | 14.82 | 14.46 | 14.50 | 1,764,162 | -0.36(-2.42%) |
Jun 05, 2020 | 14.84 | 15.00 | 14.75 | 14.86 | 848,200 | +0.61(+4.28%) |
Jun 04, 2020 | 14.12 | 14.38 | 14.06 | 14.25 | 510,186 | +0.10(+0.71%) |
Jun 03, 2020 | 14.09 | 14.35 | 13.90 | 14.15 | 978,057 | +0.03(+0.21%) |
Jun 02, 2020 | 13.80 | 14.14 | 13.76 | 14.12 | 1,042,013 | +0.35(+2.54%) |