Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.36 | 17.49 | 17.14 | 17.31 | 213,967 | +0.28(+1.64%) |
Aug 28, 2020 | 16.70 | 17.10 | 16.58 | 17.03 | 246,600 | +0.72(+4.41%) |
Aug 27, 2020 | 17.00 | 17.00 | 15.99 | 16.31 | 166,057 | -0.19(-1.15%) |
Aug 26, 2020 | 15.78 | 16.57 | 15.75 | 16.50 | 283,973 | +0.55(+3.45%) |
Aug 25, 2020 | 15.84 | 16.00 | 15.51 | 15.95 | 184,628 | -0.03(-0.19%) |
Aug 24, 2020 | 16.43 | 16.43 | 15.95 | 15.98 | 173,908 | -0.19(-1.18%) |
Aug 21, 2020 | 16.31 | 16.48 | 16.05 | 16.17 | 231,300 | -0.50(-3.00%) |
Aug 20, 2020 | 16.32 | 16.71 | 16.25 | 16.67 | 165,987 | +0.22(+1.34%) |
Aug 19, 2020 | 16.95 | 17.00 | 16.36 | 16.45 | 376,176 | -0.59(-3.43%) |
Aug 18, 2020 | 17.70 | 17.75 | 16.85 | 17.04 | 271,872 | -0.14(-0.84%) |
Aug 17, 2020 | 16.89 | 17.19 | 16.76 | 17.18 | 387,327 | +0.83(+5.08%) |
Aug 14, 2020 | 16.49 | 16.49 | 16.10 | 16.35 | 230,300 | -0.17(-1.03%) |
Aug 13, 2020 | 16.04 | 16.64 | 16.01 | 16.52 | 433,646 | +0.74(+4.69%) |
Aug 12, 2020 | 16.03 | 16.33 | 15.78 | 15.78 | 403,265 | +0.15(+0.96%) |
Aug 11, 2020 | 16.20 | 16.48 | 15.57 | 15.63 | 1,053,696 | -1.65(-9.55%) |
Aug 10, 2020 | 17.63 | 18.00 | 17.25 | 17.28 | 459,700 | -0.07(-0.40%) |
Aug 07, 2020 | 17.83 | 17.84 | 17.03 | 17.35 | 469,300 | -0.77(-4.25%) |
Aug 06, 2020 | 18.86 | 18.97 | 17.80 | 18.12 | 615,793 | -0.19(-1.04%) |
Aug 05, 2020 | 18.68 | 18.81 | 18.05 | 18.31 | 684,625 | +0.35(+1.95%) |
Aug 04, 2020 | 17.32 | 18.00 | 17.02 | 17.96 | 434,384 | +0.76(+4.42%) |
Aug 03, 2020 | 17.34 | 17.38 | 16.82 | 17.20 | 440,161 | -0.10(-0.58%) |
Jul 31, 2020 | 17.00 | 17.41 | 16.93 | 17.30 | 339,800 | +0.60(+3.59%) |
Jul 30, 2020 | 17.02 | 17.24 | 16.51 | 16.70 | 622,802 | -0.74(-4.24%) |
Jul 29, 2020 | 17.75 | 17.86 | 17.05 | 17.44 | 449,820 | -0.17(-0.97%) |
Jul 28, 2020 | 17.65 | 17.88 | 17.33 | 17.61 | 535,815 | -0.22(-1.23%) |
Jul 27, 2020 | 17.94 | 18.14 | 17.59 | 17.83 | 1,569,292 | +0.92(+5.47%) |
Jul 24, 2020 | 16.64 | 16.95 | 16.48 | 16.91 | 537,800 | +0.60(+3.65%) |
Jul 23, 2020 | 16.87 | 17.02 | 15.97 | 16.31 | 790,106 | -0.59(-3.49%) |
Jul 22, 2020 | 16.71 | 16.98 | 16.51 | 16.90 | 1,272,498 | +0.68(+4.19%) |
Jul 21, 2020 | 16.89 | 16.89 | 16.08 | 16.22 | 828,481 | +0.33(+2.08%) |
Jul 20, 2020 | 15.57 | 15.96 | 15.25 | 15.89 | 615,181 | +0.72(+4.75%) |
Jul 17, 2020 | 14.61 | 15.18 | 14.56 | 15.17 | 270,700 | +0.64(+4.42%) |
Jul 16, 2020 | 14.82 | 14.88 | 14.37 | 14.53 | 171,902 | -0.32(-2.17%) |
Jul 15, 2020 | 14.80 | 14.85 | 14.33 | 14.85 | 221,974 | +0.29(+1.99%) |
Jul 14, 2020 | 14.10 | 14.60 | 13.98 | 14.56 | 187,523 | +0.57(+4.07%) |
Jul 13, 2020 | 15.00 | 15.00 | 13.96 | 13.99 | 515,622 | -0.48(-3.35%) |
Jul 10, 2020 | 14.67 | 14.75 | 14.37 | 14.47 | 168,700 | -0.01(-0.03%) |
Jul 09, 2020 | 14.79 | 14.80 | 14.05 | 14.48 | 374,276 | +0.00(+0.00%) |
Jul 08, 2020 | 14.05 | 14.48 | 14.00 | 14.48 | 361,752 | +0.72(+5.23%) |
Jul 07, 2020 | 13.34 | 13.83 | 13.17 | 13.76 | 175,735 | +0.44(+3.26%) |
Jul 06, 2020 | 13.36 | 13.58 | 13.15 | 13.32 | 166,789 | +0.22(+1.72%) |
Jul 02, 2020 | 13.28 | 13.50 | 13.10 | 13.10 | 105,200 | -0.24(-1.80%) |
Jul 01, 2020 | 13.51 | 13.51 | 12.95 | 13.34 | 278,022 | -0.05(-0.37%) |
Jun 30, 2020 | 12.89 | 13.47 | 12.71 | 13.39 | 203,466 | +0.56(+4.36%) |
Jun 29, 2020 | 12.84 | 12.84 | 12.63 | 12.83 | 127,705 | +0.17(+1.34%) |
Jun 26, 2020 | 12.56 | 12.70 | 12.22 | 12.66 | 83,500 | +0.09(+0.68%) |
Jun 25, 2020 | 12.41 | 12.57 | 12.29 | 12.57 | 68,909 | +0.12(+1.00%) |
Jun 24, 2020 | 12.51 | 12.82 | 12.25 | 12.45 | 146,923 | -0.38(-2.96%) |
Jun 23, 2020 | 12.79 | 12.96 | 12.67 | 12.83 | 290,279 | +0.27(+2.15%) |
Jun 22, 2020 | 12.28 | 12.75 | 12.23 | 12.56 | 177,647 | +0.60(+5.02%) |
Jun 19, 2020 | 11.72 | 12.14 | 11.72 | 11.96 | 79,100 | +0.37(+3.19%) |
Jun 18, 2020 | 11.79 | 11.85 | 11.52 | 11.59 | 70,589 | -0.19(-1.61%) |
Jun 17, 2020 | 11.78 | 11.96 | 11.73 | 11.78 | 50,241 | -0.04(-0.30%) |
Jun 16, 2020 | 12.39 | 12.39 | 11.76 | 11.81 | 107,534 | -0.35(-2.84%) |
Jun 15, 2020 | 11.47 | 12.20 | 11.30 | 12.16 | 113,410 | +0.22(+1.84%) |
Jun 12, 2020 | 12.02 | 12.35 | 11.85 | 11.94 | 112,000 | +0.04(+0.34%) |
Jun 11, 2020 | 12.85 | 12.85 | 11.77 | 11.90 | 213,609 | -0.97(-7.54%) |
Jun 10, 2020 | 12.53 | 12.92 | 12.09 | 12.87 | 176,395 | +0.59(+4.80%) |
Jun 09, 2020 | 12.27 | 12.52 | 12.21 | 12.28 | 126,353 | +0.06(+0.49%) |
Jun 08, 2020 | 12.09 | 12.22 | 11.93 | 12.22 | 114,963 | +0.22(+1.83%) |
Jun 05, 2020 | 12.06 | 12.06 | 11.58 | 12.00 | 239,100 | -0.27(-2.16%) |
Jun 04, 2020 | 12.34 | 12.41 | 12.09 | 12.27 | 135,362 | +0.20(+1.62%) |
Jun 03, 2020 | 12.40 | 12.40 | 11.88 | 12.07 | 270,448 | -0.42(-3.36%) |
Jun 02, 2020 | 13.23 | 13.37 | 12.46 | 12.49 | 272,629 | -0.66(-5.02%) |