Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.48 | 17.48 | 16.67 | 16.67 | 749,511 | -0.77(-4.40%) |
Aug 28, 2020 | 17.78 | 17.80 | 17.39 | 17.44 | 578,501 | -0.19(-1.08%) |
Aug 27, 2020 | 17.49 | 17.89 | 17.46 | 17.63 | 459,130 | +0.24(+1.39%) |
Aug 26, 2020 | 17.39 | 17.44 | 17.15 | 17.39 | 606,441 | +0.02(+0.10%) |
Aug 25, 2020 | 17.74 | 17.90 | 17.28 | 17.37 | 832,820 | -0.29(-1.66%) |
Aug 24, 2020 | 17.11 | 17.67 | 17.00 | 17.66 | 349,729 | +0.67(+3.96%) |
Aug 21, 2020 | 16.72 | 17.01 | 16.50 | 16.99 | 351,949 | +0.25(+1.49%) |
Aug 20, 2020 | 16.75 | 17.03 | 16.69 | 16.74 | 1,147,370 | -0.20(-1.17%) |
Aug 19, 2020 | 17.48 | 17.65 | 16.92 | 16.94 | 1,085,296 | -0.53(-3.01%) |
Aug 18, 2020 | 17.17 | 17.51 | 17.03 | 17.47 | 888,291 | +0.28(+1.60%) |
Aug 17, 2020 | 16.90 | 17.26 | 16.84 | 17.19 | 1,210,729 | +0.28(+1.68%) |
Aug 14, 2020 | 16.56 | 16.96 | 16.37 | 16.90 | 926,159 | +0.23(+1.40%) |
Aug 13, 2020 | 16.47 | 16.73 | 16.33 | 16.67 | 569,302 | +0.14(+0.83%) |
Aug 12, 2020 | 16.65 | 16.75 | 16.46 | 16.53 | 371,607 | +0.04(+0.26%) |
Aug 11, 2020 | 16.64 | 16.89 | 16.45 | 16.49 | 669,781 | +0.14(+0.84%) |
Aug 10, 2020 | 15.87 | 16.40 | 15.78 | 16.35 | 419,114 | +0.57(+3.60%) |
Aug 07, 2020 | 15.24 | 15.79 | 15.18 | 15.78 | 350,905 | +0.42(+2.75%) |
Aug 06, 2020 | 15.54 | 15.64 | 15.24 | 15.36 | 639,888 | -0.31(-1.98%) |
Aug 05, 2020 | 15.57 | 15.82 | 15.38 | 15.67 | 966,319 | +0.27(+1.74%) |
Aug 04, 2020 | 15.16 | 15.87 | 15.03 | 15.40 | 1,143,115 | +0.16(+1.02%) |
Aug 03, 2020 | 15.36 | 15.49 | 15.00 | 15.25 | 592,214 | -0.06(-0.39%) |
Jul 31, 2020 | 15.34 | 15.51 | 14.95 | 15.31 | 886,370 | -0.13(-0.84%) |
Jul 30, 2020 | 14.21 | 15.47 | 14.16 | 15.44 | 1,380,901 | -0.07(-0.44%) |
Jul 29, 2020 | 15.09 | 15.76 | 14.90 | 15.51 | 1,724,092 | +0.53(+3.51%) |
Jul 28, 2020 | 14.56 | 15.01 | 14.49 | 14.98 | 813,546 | +0.39(+2.66%) |
Jul 27, 2020 | 14.33 | 14.61 | 14.26 | 14.59 | 382,525 | +0.21(+1.44%) |
Jul 24, 2020 | 14.64 | 14.64 | 14.29 | 14.39 | 420,042 | -0.27(-1.82%) |
Jul 23, 2020 | 14.56 | 14.78 | 14.43 | 14.65 | 509,125 | +0.08(+0.53%) |
Jul 22, 2020 | 14.46 | 14.71 | 14.32 | 14.58 | 1,104,268 | +0.09(+0.59%) |
Jul 21, 2020 | 14.53 | 14.77 | 14.39 | 14.49 | 740,907 | +0.13(+0.90%) |
Jul 20, 2020 | 14.88 | 14.98 | 14.36 | 14.36 | 639,514 | -0.47(-3.20%) |
Jul 17, 2020 | 14.50 | 14.90 | 14.35 | 14.84 | 658,658 | +0.44(+3.05%) |
Jul 16, 2020 | 13.94 | 14.46 | 13.84 | 14.40 | 770,290 | +0.33(+2.33%) |
Jul 15, 2020 | 13.63 | 14.20 | 13.63 | 14.07 | 599,755 | +0.74(+5.56%) |
Jul 14, 2020 | 13.09 | 13.39 | 12.92 | 13.33 | 664,109 | +0.25(+1.91%) |
Jul 13, 2020 | 13.07 | 13.40 | 12.77 | 13.08 | 832,545 | +0.14(+1.07%) |
Jul 10, 2020 | 12.57 | 12.95 | 12.55 | 12.94 | 478,275 | +0.39(+3.09%) |
Jul 09, 2020 | 12.75 | 12.83 | 12.28 | 12.55 | 1,070,394 | -0.24(-1.89%) |
Jul 08, 2020 | 12.97 | 13.03 | 12.75 | 12.79 | 809,455 | -0.19(-1.46%) |
Jul 07, 2020 | 13.38 | 13.47 | 12.93 | 12.98 | 557,345 | -0.59(-4.38%) |
Jul 06, 2020 | 13.38 | 13.72 | 13.36 | 13.58 | 494,498 | +0.20(+1.48%) |
Jul 02, 2020 | 13.30 | 13.56 | 13.22 | 13.38 | 546,020 | +0.37(+2.85%) |
Jul 01, 2020 | 13.34 | 13.55 | 12.87 | 13.01 | 478,682 | -0.34(-2.58%) |
Jun 30, 2020 | 13.09 | 13.42 | 12.84 | 13.35 | 640,320 | +0.34(+2.65%) |
Jun 29, 2020 | 12.37 | 13.01 | 12.35 | 13.01 | 1,258,780 | +0.58(+4.65%) |
Jun 26, 2020 | 13.14 | 13.34 | 12.35 | 12.43 | 1,373,462 | -0.61(-4.69%) |
Jun 25, 2020 | 12.97 | 13.05 | 12.54 | 13.04 | 949,308 | -0.08(-0.59%) |
Jun 24, 2020 | 13.58 | 13.58 | 12.87 | 13.12 | 926,134 | -0.68(-4.93%) |
Jun 23, 2020 | 13.69 | 13.80 | 13.46 | 13.80 | 850,371 | +0.34(+2.50%) |
Jun 22, 2020 | 12.95 | 13.47 | 12.70 | 13.47 | 847,383 | +0.53(+4.13%) |
Jun 19, 2020 | 13.81 | 13.81 | 12.83 | 12.93 | 1,359,310 | -0.68(-5.00%) |
Jun 18, 2020 | 13.34 | 13.67 | 13.17 | 13.61 | 734,540 | +0.08(+0.57%) |
Jun 17, 2020 | 13.90 | 13.93 | 13.35 | 13.53 | 1,261,134 | -0.37(-2.67%) |
Jun 16, 2020 | 14.33 | 14.47 | 13.81 | 13.90 | 1,029,152 | +0.28(+2.02%) |
Jun 15, 2020 | 13.45 | 13.79 | 13.06 | 13.63 | 816,590 | -0.26(-1.86%) |
Jun 12, 2020 | 13.90 | 14.00 | 13.48 | 13.89 | 1,183,103 | +0.42(+3.14%) |
Jun 11, 2020 | 13.53 | 13.69 | 12.90 | 13.47 | 1,537,108 | -0.89(-6.19%) |
Jun 10, 2020 | 14.73 | 14.80 | 14.14 | 14.35 | 939,662 | -0.40(-2.69%) |
Jun 09, 2020 | 15.24 | 15.24 | 14.57 | 14.75 | 1,329,587 | -0.78(-5.05%) |
Jun 08, 2020 | 15.76 | 15.85 | 14.97 | 15.53 | 1,923,818 | +0.07(+0.45%) |
Jun 05, 2020 | 14.21 | 15.50 | 14.15 | 15.47 | 2,240,228 | +2.09(+15.59%) |
Jun 04, 2020 | 13.59 | 13.79 | 13.28 | 13.38 | 645,323 | -0.27(-1.96%) |
Jun 03, 2020 | 13.42 | 13.76 | 13.41 | 13.65 | 1,305,189 | +0.44(+3.33%) |
Jun 02, 2020 | 12.90 | 13.48 | 12.84 | 13.21 | 1,380,480 | +0.48(+3.79%) |