Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 16.50 | 16.76 | 16.30 | 16.57 | 117,817 | +0.45(+2.79%) |
Aug 28, 2020 | 16.18 | 16.18 | 15.91 | 16.12 | 38,200 | +0.14(+0.88%) |
Aug 27, 2020 | 16.40 | 16.40 | 15.76 | 15.98 | 32,276 | -0.09(-0.56%) |
Aug 26, 2020 | 15.61 | 16.24 | 15.61 | 16.07 | 49,382 | +0.47(+3.01%) |
Aug 25, 2020 | 15.77 | 15.77 | 15.51 | 15.60 | 54,788 | -0.06(-0.38%) |
Aug 24, 2020 | 16.01 | 16.06 | 15.62 | 15.66 | 73,100 | -0.33(-2.06%) |
Aug 21, 2020 | 16.00 | 16.09 | 15.89 | 15.99 | 31,900 | -0.13(-0.81%) |
Aug 20, 2020 | 15.88 | 16.17 | 15.88 | 16.12 | 35,680 | +0.16(+1.00%) |
Aug 19, 2020 | 16.04 | 16.11 | 15.94 | 15.96 | 20,320 | -0.25(-1.54%) |
Aug 18, 2020 | 16.32 | 16.49 | 16.00 | 16.21 | 43,273 | -0.08(-0.49%) |
Aug 17, 2020 | 16.10 | 16.44 | 16.10 | 16.29 | 62,972 | +0.45(+2.84%) |
Aug 14, 2020 | 16.00 | 16.18 | 15.84 | 15.84 | 41,800 | -0.18(-1.12%) |
Aug 13, 2020 | 16.25 | 16.48 | 16.02 | 16.02 | 62,699 | +0.10(+0.63%) |
Aug 12, 2020 | 16.26 | 16.26 | 15.92 | 15.92 | 58,776 | -0.10(-0.62%) |
Aug 11, 2020 | 16.36 | 16.43 | 16.02 | 16.02 | 83,654 | -0.96(-5.65%) |
Aug 10, 2020 | 16.85 | 17.45 | 16.74 | 16.98 | 142,300 | +0.59(+3.60%) |
Aug 07, 2020 | 16.50 | 16.50 | 15.97 | 16.39 | 91,600 | -0.40(-2.38%) |
Aug 06, 2020 | 16.68 | 16.87 | 16.51 | 16.79 | 132,434 | +0.34(+2.07%) |
Aug 05, 2020 | 16.55 | 16.55 | 16.30 | 16.45 | 177,978 | +0.27(+1.67%) |
Aug 04, 2020 | 15.85 | 16.30 | 15.67 | 16.18 | 102,188 | +0.51(+3.25%) |
Aug 03, 2020 | 15.56 | 15.72 | 15.39 | 15.67 | 51,014 | +0.28(+1.82%) |
Jul 31, 2020 | 15.47 | 15.75 | 15.26 | 15.39 | 49,000 | +0.10(+0.65%) |
Jul 30, 2020 | 15.35 | 15.47 | 14.97 | 15.29 | 107,043 | -0.79(-4.91%) |
Jul 29, 2020 | 16.80 | 16.80 | 15.35 | 16.08 | 170,606 | -0.77(-4.57%) |
Jul 28, 2020 | 16.92 | 16.92 | 16.61 | 16.85 | 83,343 | +0.00(+0.00%) |
Jul 27, 2020 | 16.63 | 16.89 | 16.56 | 16.85 | 120,504 | +0.82(+5.12%) |
Jul 24, 2020 | 15.97 | 16.20 | 15.89 | 16.03 | 109,800 | +0.25(+1.58%) |
Jul 23, 2020 | 15.70 | 15.89 | 15.55 | 15.78 | 112,096 | -0.04(-0.25%) |
Jul 22, 2020 | 15.35 | 15.86 | 15.08 | 15.82 | 150,245 | +0.52(+3.40%) |
Jul 21, 2020 | 15.00 | 15.36 | 14.97 | 15.30 | 139,890 | +0.78(+5.37%) |
Jul 20, 2020 | 14.25 | 14.58 | 14.23 | 14.52 | 67,963 | +0.42(+2.98%) |
Jul 17, 2020 | 14.27 | 14.28 | 14.06 | 14.10 | 33,100 | +0.08(+0.57%) |
Jul 16, 2020 | 14.04 | 14.16 | 13.98 | 14.02 | 34,913 | +0.03(+0.21%) |
Jul 15, 2020 | 13.80 | 13.99 | 13.80 | 13.99 | 17,624 | +0.19(+1.38%) |
Jul 14, 2020 | 13.99 | 13.99 | 13.73 | 13.80 | 21,604 | -0.21(-1.50%) |
Jul 13, 2020 | 14.20 | 14.48 | 13.98 | 14.01 | 82,568 | +0.04(+0.29%) |
Jul 10, 2020 | 13.93 | 14.08 | 13.84 | 13.97 | 58,100 | +0.15(+1.09%) |
Jul 09, 2020 | 14.00 | 14.15 | 13.73 | 13.82 | 66,393 | +0.07(+0.51%) |
Jul 08, 2020 | 13.94 | 14.00 | 13.62 | 13.75 | 72,688 | -0.15(-1.08%) |
Jul 07, 2020 | 13.99 | 14.10 | 13.81 | 13.90 | 74,413 | -0.05(-0.36%) |
Jul 06, 2020 | 13.80 | 14.14 | 13.79 | 13.95 | 35,618 | +0.15(+1.09%) |
Jul 02, 2020 | 13.85 | 14.00 | 13.75 | 13.80 | 28,500 | -0.11(-0.79%) |
Jul 01, 2020 | 14.07 | 14.07 | 13.74 | 13.91 | 31,909 | -0.16(-1.14%) |
Jun 30, 2020 | 13.87 | 14.28 | 13.82 | 14.07 | 59,159 | +0.20(+1.44%) |
Jun 29, 2020 | 13.82 | 13.92 | 13.68 | 13.87 | 24,663 | +0.19(+1.39%) |
Jun 26, 2020 | 13.61 | 13.75 | 13.41 | 13.68 | 34,900 | +0.12(+0.85%) |
Jun 25, 2020 | 13.58 | 13.64 | 13.50 | 13.56 | 15,242 | -0.08(-0.55%) |
Jun 24, 2020 | 13.88 | 14.01 | 13.61 | 13.64 | 30,193 | -0.43(-3.06%) |
Jun 23, 2020 | 13.85 | 14.12 | 13.69 | 14.07 | 35,219 | +0.33(+2.39%) |
Jun 22, 2020 | 13.73 | 13.90 | 13.63 | 13.74 | 24,455 | +0.11(+0.82%) |
Jun 19, 2020 | 13.62 | 13.70 | 13.58 | 13.63 | 27,200 | +0.10(+0.74%) |
Jun 18, 2020 | 13.47 | 13.62 | 13.47 | 13.53 | 14,924 | -0.14(-1.02%) |
Jun 17, 2020 | 13.65 | 13.73 | 13.57 | 13.67 | 15,630 | -0.09(-0.65%) |
Jun 16, 2020 | 13.82 | 13.91 | 13.66 | 13.76 | 25,923 | -0.01(-0.07%) |
Jun 15, 2020 | 13.54 | 13.79 | 13.42 | 13.77 | 37,132 | +0.02(+0.15%) |
Jun 12, 2020 | 13.80 | 13.93 | 13.71 | 13.75 | 19,900 | +0.10(+0.73%) |
Jun 11, 2020 | 13.80 | 13.94 | 13.54 | 13.65 | 57,854 | -0.31(-2.22%) |
Jun 10, 2020 | 14.17 | 14.17 | 13.71 | 13.96 | 45,872 | -0.04(-0.29%) |
Jun 09, 2020 | 14.02 | 14.24 | 13.99 | 14.00 | 44,804 | -0.52(-3.58%) |
Jun 08, 2020 | 14.25 | 14.53 | 14.25 | 14.52 | 53,615 | +0.53(+3.79%) |
Jun 05, 2020 | 14.04 | 14.33 | 13.94 | 13.99 | 51,700 | -0.16(-1.13%) |
Jun 04, 2020 | 14.42 | 14.42 | 13.72 | 14.15 | 51,376 | -0.33(-2.28%) |
Jun 03, 2020 | 14.28 | 14.54 | 14.22 | 14.48 | 50,642 | +0.10(+0.73%) |
Jun 02, 2020 | 14.33 | 14.45 | 14.30 | 14.38 | 52,375 | +0.05(+0.31%) |