Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 15.44 | 15.44 | 14.56 | 14.67 | 80,664 | -0.67(-4.37%) |
Aug 28, 2020 | 15.44 | 15.55 | 15.02 | 15.34 | 83,700 | +0.04(+0.26%) |
Aug 27, 2020 | 15.97 | 15.97 | 15.26 | 15.30 | 108,658 | -0.55(-3.47%) |
Aug 26, 2020 | 16.12 | 16.19 | 15.80 | 15.85 | 116,250 | -0.32(-1.98%) |
Aug 25, 2020 | 15.81 | 16.19 | 15.56 | 16.17 | 196,370 | +0.61(+3.92%) |
Aug 24, 2020 | 15.86 | 16.08 | 15.51 | 15.56 | 216,111 | -0.16(-1.02%) |
Aug 21, 2020 | 16.09 | 16.34 | 15.41 | 15.72 | 189,700 | -0.28(-1.75%) |
Aug 20, 2020 | 15.89 | 16.17 | 15.43 | 16.00 | 113,770 | +0.06(+0.38%) |
Aug 19, 2020 | 16.00 | 16.31 | 15.72 | 15.94 | 165,541 | +0.00(+0.00%) |
Aug 18, 2020 | 16.12 | 16.28 | 15.90 | 15.94 | 78,036 | -0.08(-0.50%) |
Aug 17, 2020 | 16.07 | 16.36 | 15.94 | 16.02 | 75,232 | +0.02(+0.12%) |
Aug 14, 2020 | 16.06 | 16.21 | 15.63 | 16.00 | 78,700 | -0.01(-0.06%) |
Aug 13, 2020 | 15.50 | 16.14 | 15.30 | 16.01 | 152,792 | +0.57(+3.69%) |
Aug 12, 2020 | 15.51 | 15.70 | 15.02 | 15.44 | 149,770 | +0.07(+0.46%) |
Aug 11, 2020 | 15.69 | 16.00 | 15.18 | 15.37 | 240,276 | -0.44(-2.78%) |
Aug 10, 2020 | 15.76 | 16.16 | 15.23 | 15.81 | 196,495 | +0.15(+0.96%) |
Aug 07, 2020 | 16.13 | 16.21 | 15.09 | 15.66 | 342,500 | -0.47(-2.91%) |
Aug 06, 2020 | 15.47 | 16.78 | 15.47 | 16.13 | 250,196 | +1.10(+7.32%) |
Aug 05, 2020 | 14.59 | 15.56 | 14.44 | 15.03 | 312,386 | +0.34(+2.31%) |
Aug 04, 2020 | 13.90 | 14.87 | 13.75 | 14.69 | 212,411 | +0.72(+5.15%) |
Aug 03, 2020 | 13.22 | 14.30 | 13.05 | 13.97 | 309,736 | +0.77(+5.83%) |
Jul 31, 2020 | 14.50 | 14.55 | 13.18 | 13.20 | 403,900 | -0.02(-0.15%) |
Jul 30, 2020 | 13.13 | 13.76 | 13.13 | 13.22 | 194,128 | +0.02(+0.15%) |
Jul 29, 2020 | 13.77 | 14.02 | 13.05 | 13.20 | 196,277 | -0.47(-3.44%) |
Jul 28, 2020 | 14.17 | 14.33 | 13.66 | 13.67 | 142,697 | -0.53(-3.73%) |
Jul 27, 2020 | 13.80 | 14.43 | 13.48 | 14.20 | 228,790 | +0.27(+1.94%) |
Jul 24, 2020 | 14.51 | 14.76 | 13.77 | 13.93 | 200,100 | -0.45(-3.13%) |
Jul 23, 2020 | 16.18 | 16.24 | 14.11 | 14.38 | 317,005 | -1.66(-10.35%) |
Jul 22, 2020 | 16.99 | 17.19 | 15.41 | 16.04 | 384,758 | +1.09(+7.29%) |
Jul 21, 2020 | 16.30 | 16.49 | 14.86 | 14.95 | 194,830 | -1.35(-8.28%) |
Jul 20, 2020 | 16.00 | 16.30 | 15.78 | 16.30 | 306,295 | +0.19(+1.18%) |
Jul 17, 2020 | 15.50 | 16.21 | 15.11 | 16.11 | 274,100 | +0.68(+4.41%) |
Jul 16, 2020 | 15.09 | 15.47 | 14.60 | 15.43 | 172,589 | +0.33(+2.19%) |
Jul 15, 2020 | 15.31 | 15.49 | 14.75 | 15.10 | 574,480 | +0.02(+0.13%) |
Jul 14, 2020 | 14.28 | 15.31 | 14.14 | 15.08 | 194,631 | +0.83(+5.82%) |
Jul 13, 2020 | 15.39 | 15.49 | 14.17 | 14.25 | 167,619 | -0.96(-6.31%) |
Jul 10, 2020 | 15.92 | 15.93 | 15.08 | 15.21 | 77,300 | -0.72(-4.52%) |
Jul 09, 2020 | 16.14 | 16.14 | 15.56 | 15.93 | 73,575 | -0.07(-0.44%) |
Jul 08, 2020 | 15.19 | 16.00 | 15.10 | 16.00 | 90,662 | +0.93(+6.17%) |
Jul 07, 2020 | 14.30 | 15.17 | 13.91 | 15.07 | 205,228 | +0.73(+5.09%) |
Jul 06, 2020 | 15.21 | 15.21 | 14.20 | 14.34 | 79,226 | -0.56(-3.76%) |
Jul 02, 2020 | 15.49 | 15.99 | 14.57 | 14.90 | 192,600 | -1.10(-6.87%) |
Jul 01, 2020 | 16.14 | 16.25 | 15.88 | 16.00 | 223,029 | -0.03(-0.19%) |
Jun 30, 2020 | 16.04 | 16.15 | 15.72 | 16.03 | 146,392 | -0.03(-0.19%) |
Jun 29, 2020 | 16.28 | 16.30 | 15.76 | 16.06 | 152,281 | -0.03(-0.19%) |
Jun 26, 2020 | 16.02 | 16.29 | 15.83 | 16.09 | 96,700 | -0.05(-0.31%) |
Jun 25, 2020 | 15.67 | 16.56 | 15.67 | 16.14 | 114,027 | +0.47(+3.00%) |
Jun 24, 2020 | 15.64 | 16.15 | 15.16 | 15.67 | 238,600 | -0.12(-0.76%) |
Jun 23, 2020 | 15.54 | 16.21 | 15.43 | 15.79 | 170,472 | +0.41(+2.67%) |
Jun 22, 2020 | 13.33 | 15.48 | 13.12 | 15.38 | 227,566 | +1.82(+13.42%) |
Jun 19, 2020 | 13.70 | 14.80 | 13.18 | 13.56 | 330,500 | +0.31(+2.34%) |
Jun 18, 2020 | 13.14 | 13.46 | 12.90 | 13.25 | 190,602 | +0.08(+0.61%) |
Jun 17, 2020 | 13.16 | 13.71 | 12.86 | 13.17 | 547,313 | +0.13(+1.00%) |
Jun 16, 2020 | 13.35 | 13.45 | 12.49 | 13.04 | 636,136 | +0.04(+0.31%) |
Jun 15, 2020 | 12.67 | 13.19 | 12.42 | 13.00 | 611,537 | +0.08(+0.62%) |
Jun 12, 2020 | 13.48 | 13.88 | 12.63 | 12.92 | 480,600 | -0.07(-0.54%) |
Jun 11, 2020 | 13.56 | 13.89 | 12.82 | 12.99 | 207,301 | -1.15(-8.13%) |
Jun 10, 2020 | 13.90 | 14.55 | 13.56 | 14.14 | 165,836 | +0.33(+2.39%) |
Jun 09, 2020 | 13.15 | 14.00 | 13.05 | 13.81 | 112,914 | +0.71(+5.42%) |
Jun 08, 2020 | 13.29 | 13.48 | 13.04 | 13.10 | 98,834 | -0.04(-0.30%) |
Jun 05, 2020 | 13.22 | 13.35 | 13.00 | 13.14 | 205,900 | +0.09(+0.69%) |
Jun 04, 2020 | 12.93 | 13.20 | 12.59 | 13.05 | 98,265 | +0.14(+1.08%) |
Jun 03, 2020 | 13.02 | 13.34 | 12.90 | 12.91 | 106,085 | +0.12(+0.94%) |
Jun 02, 2020 | 12.19 | 12.97 | 11.65 | 12.79 | 389,791 | +0.81(+6.76%) |