Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 15.73 | 16.05 | 15.65 | 16.05 | 56,213 | +0.42(+2.66%) |
Aug 28, 2020 | 15.82 | 15.94 | 15.60 | 15.63 | 44,006 | -0.31(-1.92%) |
Aug 27, 2020 | 16.28 | 16.28 | 15.83 | 15.94 | 68,661 | -0.30(-1.84%) |
Aug 26, 2020 | 16.07 | 16.29 | 16.02 | 16.24 | 69,454 | +0.28(+1.76%) |
Aug 25, 2020 | 15.79 | 16.18 | 15.68 | 15.96 | 263,913 | +0.00(+0.00%) |
Aug 24, 2020 | 16.54 | 16.68 | 15.89 | 15.96 | 134,712 | -0.76(-4.56%) |
Aug 21, 2020 | 16.55 | 16.76 | 16.48 | 16.72 | 97,386 | +0.25(+1.54%) |
Aug 20, 2020 | 16.45 | 16.50 | 16.29 | 16.47 | 312,086 | +0.24(+1.45%) |
Aug 19, 2020 | 16.08 | 16.25 | 15.91 | 16.23 | 135,249 | +0.10(+0.62%) |
Aug 18, 2020 | 15.77 | 16.18 | 15.77 | 16.13 | 85,579 | +0.39(+2.48%) |
Aug 17, 2020 | 15.49 | 15.78 | 15.49 | 15.74 | 85,142 | +0.21(+1.34%) |
Aug 14, 2020 | 15.79 | 15.90 | 15.45 | 15.53 | 44,998 | -0.22(-1.38%) |
Aug 13, 2020 | 15.58 | 15.79 | 15.52 | 15.75 | 111,202 | +0.20(+1.28%) |
Aug 12, 2020 | 15.42 | 15.79 | 15.21 | 15.55 | 237,257 | +0.01(+0.06%) |
Aug 11, 2020 | 15.21 | 15.62 | 14.92 | 15.54 | 325,423 | -0.09(-0.58%) |
Aug 10, 2020 | 16.20 | 16.32 | 15.61 | 15.63 | 180,344 | -0.79(-4.81%) |
Aug 07, 2020 | 16.80 | 17.05 | 16.38 | 16.42 | 144,370 | -0.39(-2.31%) |
Aug 06, 2020 | 16.76 | 16.85 | 16.63 | 16.81 | 79,420 | +0.05(+0.31%) |
Aug 05, 2020 | 17.01 | 17.01 | 16.73 | 16.76 | 133,052 | -0.40(-2.33%) |
Aug 04, 2020 | 17.61 | 17.61 | 17.15 | 17.15 | 120,245 | -0.33(-1.89%) |
Aug 03, 2020 | 17.58 | 17.74 | 17.39 | 17.49 | 96,735 | -0.10(-0.54%) |
Jul 31, 2020 | 17.32 | 17.83 | 17.32 | 17.58 | 199,185 | +0.29(+1.68%) |
Jul 30, 2020 | 17.25 | 17.56 | 17.24 | 17.29 | 148,046 | +0.42(+2.47%) |
Jul 29, 2020 | 17.19 | 17.34 | 16.85 | 16.87 | 244,744 | -0.44(-2.56%) |
Jul 28, 2020 | 17.24 | 17.35 | 17.09 | 17.32 | 53,927 | +0.09(+0.53%) |
Jul 27, 2020 | 17.02 | 17.38 | 17.02 | 17.23 | 41,973 | +0.10(+0.58%) |
Jul 24, 2020 | 17.01 | 17.18 | 16.85 | 17.13 | 128,268 | +0.19(+1.12%) |
Jul 23, 2020 | 17.21 | 17.23 | 16.73 | 16.94 | 199,923 | -0.20(-1.16%) |
Jul 22, 2020 | 17.15 | 17.35 | 17.01 | 17.14 | 115,716 | +0.03(+0.16%) |
Jul 21, 2020 | 17.37 | 17.42 | 16.88 | 17.11 | 215,974 | -0.64(-3.63%) |
Jul 20, 2020 | 17.40 | 17.77 | 17.40 | 17.75 | 95,034 | +0.31(+1.77%) |
Jul 17, 2020 | 17.09 | 17.44 | 17.09 | 17.44 | 144,039 | +0.26(+1.53%) |
Jul 16, 2020 | 17.32 | 17.47 | 16.89 | 17.18 | 99,576 | +0.26(+1.55%) |
Jul 15, 2020 | 17.34 | 17.52 | 16.86 | 16.92 | 481,503 | -1.18(-6.51%) |
Jul 14, 2020 | 18.36 | 18.59 | 17.99 | 18.10 | 157,211 | -0.24(-1.29%) |
Jul 13, 2020 | 18.02 | 18.47 | 17.74 | 18.33 | 230,273 | +0.16(+0.90%) |
Jul 10, 2020 | 18.82 | 18.88 | 18.15 | 18.17 | 189,259 | -0.56(-3.00%) |
Jul 09, 2020 | 18.00 | 18.89 | 18.00 | 18.73 | 348,954 | +0.77(+4.29%) |
Jul 08, 2020 | 18.03 | 18.36 | 17.91 | 17.96 | 158,736 | -0.15(-0.80%) |
Jul 07, 2020 | 17.64 | 18.12 | 17.64 | 18.11 | 162,462 | +0.57(+3.26%) |
Jul 06, 2020 | 17.44 | 17.74 | 17.16 | 17.54 | 285,355 | -0.22(-1.23%) |
Jul 02, 2020 | 17.55 | 17.84 | 17.14 | 17.75 | 443,369 | -0.17(-0.96%) |
Jul 01, 2020 | 17.55 | 17.95 | 17.16 | 17.93 | 248,053 | +0.37(+2.12%) |
Jun 30, 2020 | 17.84 | 18.00 | 17.49 | 17.55 | 130,604 | -0.16(-0.93%) |
Jun 29, 2020 | 18.30 | 18.58 | 17.59 | 17.72 | 546,015 | -0.84(-4.54%) |
Jun 26, 2020 | 17.91 | 18.58 | 17.91 | 18.56 | 311,902 | +0.84(+4.76%) |
Jun 25, 2020 | 18.32 | 18.46 | 17.67 | 17.72 | 260,671 | -0.26(-1.46%) |
Jun 24, 2020 | 17.25 | 18.23 | 17.25 | 17.98 | 523,020 | +1.01(+5.93%) |
Jun 23, 2020 | 16.92 | 17.15 | 16.77 | 16.97 | 205,403 | -0.16(-0.95%) |
Jun 22, 2020 | 17.24 | 17.45 | 17.06 | 17.14 | 122,196 | +0.01(+0.05%) |
Jun 19, 2020 | 16.43 | 17.27 | 16.33 | 17.13 | 681,487 | +0.35(+2.11%) |
Jun 18, 2020 | 17.05 | 17.14 | 16.43 | 16.77 | 515,925 | +0.00(+0.00%) |
Jun 17, 2020 | 16.17 | 16.82 | 16.17 | 16.77 | 306,464 | +0.61(+3.76%) |
Jun 16, 2020 | 15.45 | 16.52 | 15.42 | 16.17 | 391,833 | -0.57(-3.41%) |
Jun 15, 2020 | 17.65 | 17.96 | 16.50 | 16.74 | 279,510 | -0.19(-1.12%) |
Jun 12, 2020 | 16.85 | 17.65 | 16.37 | 16.93 | 510,977 | -0.93(-5.23%) |
Jun 11, 2020 | 17.65 | 17.95 | 17.04 | 17.86 | 612,390 | +1.69(+10.43%) |
Jun 10, 2020 | 15.32 | 16.31 | 15.32 | 16.18 | 467,659 | +0.98(+6.45%) |
Jun 09, 2020 | 14.86 | 15.38 | 14.86 | 15.20 | 302,477 | +0.95(+6.68%) |
Jun 08, 2020 | 14.96 | 15.00 | 14.05 | 14.24 | 1,242,762 | -1.26(-8.13%) |
Jun 05, 2020 | 15.47 | 15.79 | 15.09 | 15.50 | 717,331 | -1.71(-9.93%) |
Jun 04, 2020 | 18.32 | 18.39 | 17.16 | 17.21 | 386,626 | -0.74(-4.12%) |
Jun 03, 2020 | 19.04 | 19.15 | 17.95 | 17.95 | 461,074 | -1.55(-7.95%) |
Jun 02, 2020 | 20.00 | 20.00 | 19.34 | 19.50 | 270,147 | -0.50(-2.49%) |