Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 14.78 | 14.78 | 14.63 | 14.72 | 896,372 | -0.09(-0.64%) |
Aug 28, 2020 | 14.76 | 14.87 | 14.73 | 14.82 | 629,772 | +0.00(+0.00%) |
Aug 27, 2020 | 14.49 | 14.82 | 14.49 | 14.82 | 785,592 | +0.27(+1.82%) |
Aug 26, 2020 | 14.56 | 14.63 | 14.53 | 14.55 | 275,935 | +0.05(+0.33%) |
Aug 25, 2020 | 14.53 | 14.58 | 14.47 | 14.51 | 514,825 | +0.10(+0.72%) |
Aug 24, 2020 | 14.35 | 14.40 | 14.31 | 14.40 | 1,026,696 | +0.04(+0.26%) |
Aug 21, 2020 | 14.40 | 14.48 | 14.36 | 14.36 | 167,278 | -0.09(-0.59%) |
Aug 20, 2020 | 14.44 | 14.48 | 14.43 | 14.45 | 243,356 | -0.14(-0.97%) |
Aug 19, 2020 | 14.45 | 14.63 | 14.43 | 14.59 | 898,582 | +0.09(+0.65%) |
Aug 18, 2020 | 14.53 | 14.55 | 14.49 | 14.50 | 287,705 | -0.10(-0.71%) |
Aug 17, 2020 | 14.56 | 14.63 | 14.53 | 14.60 | 538,732 | -0.04(-0.26%) |
Aug 14, 2020 | 14.58 | 14.68 | 14.56 | 14.64 | 1,295,299 | +0.06(+0.39%) |
Aug 13, 2020 | 14.46 | 14.65 | 14.44 | 14.58 | 851,303 | +0.14(+0.98%) |
Aug 12, 2020 | 14.43 | 14.50 | 14.40 | 14.44 | 772,246 | +0.13(+0.93%) |
Aug 11, 2020 | 14.30 | 14.41 | 14.27 | 14.31 | 604,840 | +0.16(+1.14%) |
Aug 10, 2020 | 14.05 | 14.15 | 14.05 | 14.15 | 461,650 | +0.08(+0.54%) |
Aug 07, 2020 | 13.98 | 14.10 | 13.95 | 14.07 | 301,965 | +0.08(+0.54%) |
Aug 06, 2020 | 13.96 | 14.02 | 13.89 | 13.99 | 1,909,256 | -0.07(-0.47%) |
Aug 05, 2020 | 14.06 | 14.10 | 14.02 | 14.06 | 1,706,226 | +0.11(+0.82%) |
Aug 04, 2020 | 14.00 | 14.01 | 13.95 | 13.95 | 288,247 | -0.12(-0.88%) |
Aug 03, 2020 | 14.15 | 14.16 | 14.07 | 14.07 | 374,535 | +0.05(+0.34%) |
Jul 31, 2020 | 14.08 | 14.10 | 13.98 | 14.02 | 433,911 | +0.03(+0.20%) |
Jul 30, 2020 | 14.00 | 14.03 | 13.99 | 13.99 | 301,246 | -0.10(-0.74%) |
Jul 29, 2020 | 14.10 | 14.21 | 14.08 | 14.10 | 2,341,294 | +0.02(+0.17%) |
Jul 28, 2020 | 14.13 | 14.15 | 14.07 | 14.07 | 243,964 | -0.11(-0.77%) |
Jul 27, 2020 | 14.08 | 14.19 | 14.07 | 14.18 | 1,064,497 | +0.07(+0.47%) |
Jul 24, 2020 | 14.18 | 14.20 | 14.11 | 14.12 | 1,006,728 | +0.00(+0.00%) |
Jul 23, 2020 | 14.18 | 14.22 | 14.11 | 14.12 | 1,126,425 | -0.16(-1.13%) |
Jul 22, 2020 | 14.25 | 14.30 | 14.23 | 14.28 | 195,219 | -0.06(-0.40%) |
Jul 21, 2020 | 14.32 | 14.35 | 14.29 | 14.34 | 1,629,759 | +0.00(+0.00%) |
Jul 20, 2020 | 14.32 | 14.37 | 14.30 | 14.34 | 282,667 | -0.05(-0.33%) |
Jul 17, 2020 | 14.33 | 14.40 | 14.33 | 14.38 | 343,416 | +0.04(+0.26%) |
Jul 16, 2020 | 14.32 | 14.35 | 14.29 | 14.35 | 1,070,357 | -0.08(-0.53%) |
Jul 15, 2020 | 14.46 | 14.46 | 14.36 | 14.42 | 701,315 | +0.07(+0.46%) |
Jul 14, 2020 | 14.28 | 14.35 | 14.26 | 14.35 | 1,498,505 | -0.01(-0.07%) |
Jul 13, 2020 | 14.48 | 14.51 | 14.36 | 14.36 | 1,059,111 | -0.06(-0.39%) |
Jul 10, 2020 | 14.27 | 14.43 | 14.26 | 14.42 | 774,163 | +0.07(+0.46%) |
Jul 09, 2020 | 14.56 | 14.57 | 14.32 | 14.35 | 1,201,534 | -0.22(-1.50%) |
Jul 08, 2020 | 14.58 | 14.63 | 14.55 | 14.57 | 641,082 | +0.06(+0.39%) |
Jul 07, 2020 | 14.69 | 14.70 | 14.51 | 14.52 | 386,514 | -0.22(-1.48%) |
Jul 06, 2020 | 14.77 | 14.82 | 14.72 | 14.73 | 487,377 | +0.07(+0.45%) |
Jul 02, 2020 | 14.74 | 14.78 | 14.66 | 14.67 | 662,152 | -0.01(-0.06%) |
Jul 01, 2020 | 14.73 | 14.79 | 14.67 | 14.68 | 921,470 | +0.03(+0.19%) |
Jun 30, 2020 | 14.54 | 14.69 | 14.53 | 14.65 | 580,851 | +0.06(+0.39%) |
Jun 29, 2020 | 14.57 | 14.62 | 14.53 | 14.59 | 552,553 | +0.05(+0.33%) |
Jun 26, 2020 | 14.63 | 14.63 | 14.53 | 14.54 | 964,328 | -0.16(-1.10%) |
Jun 25, 2020 | 14.63 | 14.71 | 14.62 | 14.71 | 1,515,140 | -0.03(-0.19%) |
Jun 24, 2020 | 14.87 | 14.88 | 14.72 | 14.73 | 307,784 | -0.17(-1.15%) |
Jun 23, 2020 | 14.89 | 14.91 | 14.83 | 14.90 | 627,502 | +0.10(+0.70%) |
Jun 22, 2020 | 14.71 | 14.83 | 14.71 | 14.80 | 346,778 | +0.00(+0.00%) |
Jun 19, 2020 | 14.93 | 14.93 | 14.80 | 14.80 | 442,770 | -0.02(-0.13%) |
Jun 18, 2020 | 14.85 | 14.87 | 14.80 | 14.82 | 340,843 | -0.16(-1.08%) |
Jun 17, 2020 | 14.99 | 15.09 | 14.95 | 14.98 | 461,537 | -0.05(-0.32%) |
Jun 16, 2020 | 15.08 | 15.15 | 14.92 | 15.03 | 793,850 | +0.21(+1.41%) |
Jun 15, 2020 | 14.67 | 14.84 | 14.65 | 14.82 | 1,006,200 | +0.00(+0.00%) |
Jun 12, 2020 | 14.82 | 14.84 | 14.70 | 14.82 | 523,245 | +0.14(+0.97%) |
Jun 11, 2020 | 14.74 | 14.79 | 14.66 | 14.68 | 2,590,297 | -0.28(-1.90%) |
Jun 10, 2020 | 15.13 | 15.13 | 14.96 | 14.96 | 402,950 | -0.22(-1.44%) |
Jun 09, 2020 | 15.14 | 15.21 | 15.08 | 15.18 | 483,139 | -0.18(-1.17%) |
Jun 08, 2020 | 15.54 | 15.54 | 15.35 | 15.36 | 701,686 | -0.07(-0.46%) |
Jun 05, 2020 | 15.58 | 15.72 | 15.43 | 15.43 | 1,146,056 | +0.11(+0.71%) |
Jun 04, 2020 | 15.17 | 15.34 | 15.16 | 15.32 | 917,759 | +0.23(+1.51%) |
Jun 03, 2020 | 15.05 | 15.16 | 15.04 | 15.09 | 617,359 | +0.19(+1.27%) |
Jun 02, 2020 | 14.89 | 14.93 | 14.87 | 14.90 | 544,967 | +0.05(+0.32%) |