Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 16.24 | 16.25 | 15.86 | 15.95 | 222,141 | -0.33(-2.02%) |
Aug 28, 2020 | 16.50 | 16.50 | 16.09 | 16.28 | 309,267 | -0.05(-0.33%) |
Aug 27, 2020 | 15.93 | 16.46 | 15.93 | 16.33 | 179,774 | +0.42(+2.62%) |
Aug 26, 2020 | 16.33 | 16.33 | 15.76 | 15.92 | 149,431 | -0.41(-2.50%) |
Aug 25, 2020 | 16.41 | 16.41 | 16.13 | 16.33 | 214,918 | +0.05(+0.33%) |
Aug 24, 2020 | 15.82 | 16.33 | 15.38 | 16.27 | 228,082 | +0.62(+3.97%) |
Aug 21, 2020 | 15.67 | 15.78 | 15.42 | 15.65 | 290,107 | -0.04(-0.28%) |
Aug 20, 2020 | 15.87 | 15.94 | 15.64 | 15.70 | 229,255 | -0.44(-2.75%) |
Aug 19, 2020 | 16.26 | 16.41 | 15.86 | 16.14 | 217,495 | +0.02(+0.11%) |
Aug 18, 2020 | 16.73 | 16.73 | 16.05 | 16.12 | 369,847 | -0.63(-3.76%) |
Aug 17, 2020 | 16.84 | 16.84 | 16.40 | 16.75 | 303,296 | -0.13(-0.79%) |
Aug 14, 2020 | 16.30 | 17.03 | 16.19 | 16.88 | 392,670 | +0.29(+1.76%) |
Aug 13, 2020 | 16.61 | 16.66 | 16.16 | 16.59 | 225,291 | -0.17(-1.01%) |
Aug 12, 2020 | 17.35 | 17.58 | 16.49 | 16.76 | 228,474 | -0.18(-1.05%) |
Aug 11, 2020 | 16.98 | 17.91 | 16.79 | 16.94 | 257,634 | +0.26(+1.54%) |
Aug 10, 2020 | 16.51 | 17.12 | 15.11 | 16.68 | 273,860 | +0.40(+2.45%) |
Aug 07, 2020 | 15.29 | 16.30 | 15.15 | 16.28 | 335,753 | +0.79(+5.10%) |
Aug 06, 2020 | 15.58 | 15.70 | 15.39 | 15.49 | 105,869 | -0.21(-1.36%) |
Aug 05, 2020 | 15.40 | 15.72 | 15.17 | 15.70 | 221,939 | +0.62(+4.12%) |
Aug 04, 2020 | 15.07 | 15.27 | 14.84 | 15.08 | 203,877 | -0.11(-0.75%) |
Aug 03, 2020 | 14.87 | 15.27 | 14.66 | 15.20 | 264,953 | +0.51(+3.47%) |
Jul 31, 2020 | 15.00 | 15.05 | 14.27 | 14.69 | 307,692 | -0.39(-2.56%) |
Jul 30, 2020 | 14.92 | 15.15 | 14.52 | 15.07 | 250,765 | -0.34(-2.22%) |
Jul 29, 2020 | 14.85 | 15.42 | 14.49 | 15.42 | 389,411 | +1.01(+7.01%) |
Jul 28, 2020 | 14.33 | 14.64 | 14.30 | 14.41 | 319,544 | +0.04(+0.24%) |
Jul 27, 2020 | 14.26 | 14.60 | 14.20 | 14.37 | 738,055 | -0.31(-2.09%) |
Jul 24, 2020 | 14.95 | 15.03 | 14.67 | 14.68 | 146,162 | -0.23(-1.53%) |
Jul 23, 2020 | 14.46 | 15.06 | 14.46 | 14.91 | 201,719 | +0.44(+3.07%) |
Jul 22, 2020 | 14.57 | 14.72 | 14.33 | 14.46 | 192,082 | -0.33(-2.23%) |
Jul 21, 2020 | 14.06 | 14.82 | 14.06 | 14.79 | 184,501 | +0.95(+6.85%) |
Jul 20, 2020 | 14.06 | 14.13 | 13.84 | 13.84 | 154,231 | -0.33(-2.35%) |
Jul 17, 2020 | 14.38 | 14.55 | 14.08 | 14.18 | 226,984 | -0.26(-1.82%) |
Jul 16, 2020 | 14.61 | 14.73 | 14.32 | 14.44 | 175,807 | -0.27(-1.85%) |
Jul 15, 2020 | 14.29 | 14.81 | 14.18 | 14.71 | 268,285 | +0.79(+5.68%) |
Jul 14, 2020 | 14.29 | 14.38 | 13.71 | 13.92 | 168,669 | -0.41(-2.88%) |
Jul 13, 2020 | 14.57 | 14.71 | 14.09 | 14.34 | 214,069 | +0.07(+0.49%) |
Jul 10, 2020 | 13.79 | 14.33 | 13.70 | 14.27 | 343,436 | +0.57(+4.17%) |
Jul 09, 2020 | 14.10 | 14.10 | 13.34 | 13.70 | 377,167 | -0.49(-3.47%) |
Jul 08, 2020 | 14.12 | 14.44 | 13.80 | 14.19 | 232,194 | -0.04(-0.25%) |
Jul 07, 2020 | 14.38 | 14.49 | 14.09 | 14.22 | 250,673 | -0.39(-2.65%) |
Jul 06, 2020 | 15.05 | 15.28 | 14.53 | 14.61 | 172,615 | +0.08(+0.54%) |
Jul 02, 2020 | 15.07 | 15.25 | 14.44 | 14.53 | 295,398 | -0.05(-0.36%) |
Jul 01, 2020 | 15.54 | 15.69 | 14.53 | 14.58 | 237,294 | -0.97(-6.21%) |
Jun 30, 2020 | 15.00 | 15.61 | 14.99 | 15.55 | 258,695 | +0.42(+2.79%) |
Jun 29, 2020 | 14.51 | 15.43 | 14.49 | 15.13 | 287,076 | +0.89(+6.23%) |
Jun 26, 2020 | 14.56 | 14.56 | 13.95 | 14.24 | 864,340 | -0.62(-4.20%) |
Jun 25, 2020 | 14.16 | 14.87 | 14.16 | 14.86 | 308,157 | +0.60(+4.19%) |
Jun 24, 2020 | 14.85 | 14.85 | 14.09 | 14.27 | 255,669 | -0.82(-5.42%) |
Jun 23, 2020 | 15.67 | 15.74 | 15.07 | 15.08 | 206,129 | -0.22(-1.41%) |
Jun 22, 2020 | 14.96 | 15.39 | 14.71 | 15.30 | 146,375 | +0.10(+0.66%) |
Jun 19, 2020 | 15.76 | 15.76 | 14.78 | 15.20 | 725,463 | -0.34(-2.20%) |
Jun 18, 2020 | 14.77 | 15.74 | 14.77 | 15.54 | 297,881 | +0.57(+3.81%) |
Jun 17, 2020 | 16.05 | 16.05 | 14.94 | 14.97 | 273,968 | -1.12(-6.94%) |
Jun 16, 2020 | 16.13 | 16.46 | 15.62 | 16.08 | 343,803 | +0.82(+5.35%) |
Jun 15, 2020 | 14.53 | 15.59 | 14.49 | 15.27 | 358,347 | +0.04(+0.29%) |
Jun 12, 2020 | 15.76 | 15.90 | 14.71 | 15.22 | 377,814 | +0.32(+2.12%) |
Jun 11, 2020 | 15.81 | 15.93 | 14.81 | 14.91 | 503,868 | -1.86(-11.11%) |
Jun 10, 2020 | 18.07 | 18.28 | 16.73 | 16.77 | 312,451 | -1.51(-8.26%) |
Jun 09, 2020 | 17.82 | 18.67 | 17.32 | 18.28 | 261,708 | -0.26(-1.42%) |
Jun 08, 2020 | 18.45 | 19.11 | 18.18 | 18.54 | 374,246 | +0.67(+3.73%) |
Jun 05, 2020 | 18.22 | 18.94 | 17.72 | 17.88 | 679,588 | +1.01(+5.99%) |
Jun 04, 2020 | 16.19 | 16.97 | 15.85 | 16.87 | 420,339 | +0.59(+3.62%) |
Jun 03, 2020 | 15.88 | 16.55 | 15.39 | 16.28 | 584,047 | +1.05(+6.92%) |
Jun 02, 2020 | 15.71 | 15.82 | 15.07 | 15.22 | 233,671 | -0.18(-1.20%) |