Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 19.06 | 19.50 | 18.79 | 19.16 | 109,276 | +0.18(+0.97%) |
Aug 28, 2020 | 18.38 | 18.98 | 18.22 | 18.98 | 118,420 | +0.82(+4.53%) |
Aug 27, 2020 | 18.63 | 18.68 | 17.94 | 18.16 | 114,547 | -0.38(-2.04%) |
Aug 26, 2020 | 18.51 | 18.66 | 18.38 | 18.53 | 130,122 | +0.07(+0.38%) |
Aug 25, 2020 | 18.13 | 18.48 | 18.13 | 18.46 | 85,640 | +0.33(+1.83%) |
Aug 24, 2020 | 18.21 | 18.29 | 17.87 | 18.13 | 180,995 | +0.24(+1.32%) |
Aug 21, 2020 | 17.52 | 17.90 | 17.35 | 17.90 | 113,603 | +0.43(+2.44%) |
Aug 20, 2020 | 17.31 | 17.66 | 17.21 | 17.47 | 147,821 | -0.13(-0.75%) |
Aug 19, 2020 | 17.93 | 17.93 | 17.53 | 17.60 | 98,124 | -0.22(-1.24%) |
Aug 18, 2020 | 18.14 | 18.21 | 17.76 | 17.82 | 96,258 | -0.16(-0.90%) |
Aug 17, 2020 | 17.73 | 18.16 | 17.73 | 17.99 | 97,358 | +0.56(+3.20%) |
Aug 14, 2020 | 17.62 | 17.79 | 17.36 | 17.43 | 44,959 | +0.06(+0.36%) |
Aug 13, 2020 | 17.87 | 17.87 | 17.26 | 17.37 | 66,616 | -0.39(-2.22%) |
Aug 12, 2020 | 16.86 | 17.81 | 16.81 | 17.76 | 114,980 | +1.23(+7.41%) |
Aug 11, 2020 | 16.94 | 17.24 | 16.47 | 16.53 | 97,903 | -0.50(-2.94%) |
Aug 10, 2020 | 17.09 | 17.20 | 16.51 | 17.03 | 96,743 | +0.09(+0.52%) |
Aug 07, 2020 | 17.32 | 17.47 | 16.58 | 16.95 | 145,717 | -0.42(-2.43%) |
Aug 06, 2020 | 17.37 | 17.37 | 17.02 | 17.37 | 61,406 | -0.00(-0.03%) |
Aug 05, 2020 | 17.42 | 17.51 | 17.11 | 17.37 | 101,043 | -0.03(-0.17%) |
Aug 04, 2020 | 16.71 | 17.40 | 16.71 | 17.40 | 122,515 | +0.67(+4.00%) |
Aug 03, 2020 | 16.38 | 16.87 | 16.38 | 16.73 | 172,292 | +0.66(+4.07%) |
Jul 31, 2020 | 16.15 | 16.25 | 15.66 | 16.08 | 164,183 | -0.14(-0.86%) |
Jul 30, 2020 | 15.45 | 16.24 | 15.45 | 16.22 | 296,449 | +0.61(+3.93%) |
Jul 29, 2020 | 15.45 | 15.68 | 15.40 | 15.60 | 274,720 | +0.53(+3.50%) |
Jul 28, 2020 | 15.37 | 15.41 | 15.05 | 15.08 | 156,524 | -0.48(-3.07%) |
Jul 27, 2020 | 15.30 | 15.59 | 15.22 | 15.55 | 191,588 | +0.55(+3.65%) |
Jul 24, 2020 | 15.02 | 15.39 | 14.44 | 15.01 | 244,468 | -1.00(-6.26%) |
Jul 23, 2020 | 16.62 | 16.85 | 15.76 | 16.01 | 779,076 | -0.56(-3.36%) |
Jul 22, 2020 | 16.40 | 16.83 | 16.32 | 16.56 | 88,651 | +0.17(+1.05%) |
Jul 21, 2020 | 16.82 | 16.87 | 16.28 | 16.39 | 183,456 | -0.26(-1.59%) |
Jul 20, 2020 | 16.09 | 16.72 | 15.84 | 16.66 | 84,279 | +0.69(+4.29%) |
Jul 17, 2020 | 15.92 | 16.09 | 15.80 | 15.97 | 95,138 | +0.22(+1.41%) |
Jul 16, 2020 | 15.53 | 15.85 | 15.38 | 15.75 | 198,433 | -0.13(-0.82%) |
Jul 15, 2020 | 16.19 | 16.19 | 15.43 | 15.88 | 261,469 | -0.04(-0.27%) |
Jul 14, 2020 | 15.13 | 15.98 | 14.84 | 15.92 | 333,673 | +0.50(+3.25%) |
Jul 13, 2020 | 16.50 | 16.86 | 15.40 | 15.42 | 226,517 | -0.72(-4.49%) |
Jul 10, 2020 | 16.19 | 16.24 | 15.80 | 16.14 | 84,701 | +0.00(+0.00%) |
Jul 09, 2020 | 15.86 | 16.29 | 15.50 | 16.14 | 189,561 | +0.41(+2.58%) |
Jul 08, 2020 | 15.49 | 15.74 | 15.32 | 15.74 | 66,693 | +0.45(+2.97%) |
Jul 07, 2020 | 15.58 | 15.79 | 15.24 | 15.29 | 103,812 | -0.39(-2.46%) |
Jul 06, 2020 | 15.44 | 15.75 | 15.43 | 15.67 | 165,050 | +0.61(+4.07%) |
Jul 02, 2020 | 15.26 | 15.32 | 14.98 | 15.06 | 183,050 | +0.34(+2.28%) |
Jul 01, 2020 | 15.10 | 15.10 | 14.72 | 14.72 | 150,996 | -0.36(-2.36%) |
Jun 30, 2020 | 14.64 | 15.16 | 14.56 | 15.08 | 316,994 | +0.78(+5.43%) |
Jun 29, 2020 | 14.01 | 14.30 | 13.63 | 14.30 | 136,782 | +0.27(+1.92%) |
Jun 26, 2020 | 14.56 | 14.67 | 13.96 | 14.03 | 146,520 | -0.61(-4.15%) |
Jun 25, 2020 | 14.44 | 14.64 | 13.94 | 14.64 | 137,737 | +0.23(+1.59%) |
Jun 24, 2020 | 14.83 | 15.05 | 14.18 | 14.41 | 159,968 | -0.65(-4.32%) |
Jun 23, 2020 | 15.33 | 15.37 | 15.06 | 15.06 | 202,686 | +0.00(+0.02%) |
Jun 22, 2020 | 14.82 | 15.10 | 14.53 | 15.06 | 142,524 | +0.27(+1.83%) |
Jun 19, 2020 | 15.27 | 15.36 | 14.71 | 14.79 | 171,111 | -0.13(-0.87%) |
Jun 18, 2020 | 14.87 | 15.01 | 14.78 | 14.92 | 97,164 | -0.05(-0.33%) |
Jun 17, 2020 | 14.94 | 15.25 | 14.81 | 14.97 | 174,698 | +0.19(+1.28%) |
Jun 16, 2020 | 15.18 | 15.18 | 14.31 | 14.78 | 296,231 | +0.45(+3.13%) |
Jun 15, 2020 | 13.44 | 14.35 | 13.33 | 14.33 | 216,419 | +0.37(+2.64%) |
Jun 12, 2020 | 14.49 | 14.56 | 13.39 | 13.96 | 260,683 | +0.27(+2.00%) |
Jun 11, 2020 | 14.95 | 15.04 | 13.64 | 13.69 | 424,328 | -2.02(-12.84%) |
Jun 10, 2020 | 15.53 | 16.01 | 15.53 | 15.70 | 417,893 | +0.24(+1.55%) |
Jun 09, 2020 | 15.05 | 15.64 | 15.04 | 15.47 | 181,337 | +0.03(+0.19%) |
Jun 08, 2020 | 15.70 | 15.70 | 15.07 | 15.44 | 236,419 | -0.09(-0.59%) |
Jun 05, 2020 | 15.32 | 15.89 | 15.32 | 15.53 | 263,495 | +0.73(+4.91%) |
Jun 04, 2020 | 14.46 | 15.06 | 14.33 | 14.80 | 209,009 | +0.27(+1.83%) |
Jun 03, 2020 | 14.27 | 14.66 | 14.27 | 14.53 | 185,093 | +0.52(+3.73%) |
Jun 02, 2020 | 13.60 | 14.02 | 13.40 | 14.01 | 102,835 | +0.45(+3.34%) |