Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 16.83 | 16.84 | 16.54 | 16.54 | 492,910 | -0.24(-1.42%) |
Aug 28, 2020 | 16.89 | 16.92 | 16.68 | 16.78 | 417,512 | -0.06(-0.37%) |
Aug 27, 2020 | 16.85 | 17.00 | 16.78 | 16.84 | 560,881 | +0.10(+0.58%) |
Aug 26, 2020 | 16.83 | 16.83 | 16.68 | 16.74 | 970,848 | -0.09(-0.53%) |
Aug 25, 2020 | 16.90 | 16.98 | 16.74 | 16.83 | 552,427 | -0.06(-0.37%) |
Aug 24, 2020 | 17.08 | 17.08 | 16.82 | 16.89 | 416,891 | -0.05(-0.31%) |
Aug 21, 2020 | 16.81 | 16.99 | 16.70 | 16.94 | 328,675 | +0.05(+0.31%) |
Aug 20, 2020 | 16.81 | 16.95 | 16.74 | 16.89 | 463,755 | +0.07(+0.42%) |
Aug 19, 2020 | 16.87 | 17.01 | 16.80 | 16.82 | 368,133 | -0.03(-0.16%) |
Aug 18, 2020 | 16.81 | 16.89 | 16.70 | 16.85 | 318,956 | +0.05(+0.32%) |
Aug 17, 2020 | 16.63 | 16.80 | 16.49 | 16.79 | 540,482 | +0.27(+1.66%) |
Aug 14, 2020 | 16.53 | 16.67 | 16.45 | 16.52 | 593,491 | -0.04(-0.21%) |
Aug 13, 2020 | 16.78 | 16.79 | 16.51 | 16.55 | 356,299 | -0.23(-1.38%) |
Aug 12, 2020 | 16.72 | 16.93 | 16.72 | 16.79 | 409,914 | +0.20(+1.22%) |
Aug 11, 2020 | 16.52 | 16.75 | 16.50 | 16.58 | 668,633 | +0.18(+1.07%) |
Aug 10, 2020 | 16.30 | 16.43 | 16.23 | 16.41 | 462,517 | +0.11(+0.65%) |
Aug 07, 2020 | 16.42 | 16.42 | 16.21 | 16.30 | 459,677 | -0.12(-0.75%) |
Aug 06, 2020 | 16.34 | 16.43 | 16.26 | 16.42 | 303,848 | +0.08(+0.48%) |
Aug 05, 2020 | 16.40 | 16.45 | 16.24 | 16.34 | 402,555 | +0.03(+0.16%) |
Aug 04, 2020 | 16.11 | 16.36 | 16.09 | 16.32 | 788,106 | +0.18(+1.09%) |
Aug 03, 2020 | 16.16 | 16.23 | 16.10 | 16.14 | 219,935 | +0.04(+0.27%) |
Jul 31, 2020 | 16.05 | 16.12 | 15.84 | 16.10 | 463,312 | +0.10(+0.60%) |
Jul 30, 2020 | 15.76 | 16.01 | 15.76 | 16.00 | 426,801 | +0.08(+0.50%) |
Jul 29, 2020 | 15.79 | 16.04 | 15.65 | 15.92 | 745,370 | +0.20(+1.29%) |
Jul 28, 2020 | 15.76 | 15.91 | 15.70 | 15.72 | 599,239 | -0.04(-0.22%) |
Jul 27, 2020 | 15.49 | 15.79 | 15.42 | 15.76 | 414,749 | +0.22(+1.42%) |
Jul 24, 2020 | 15.61 | 15.66 | 15.47 | 15.54 | 431,955 | -0.11(-0.73%) |
Jul 23, 2020 | 15.76 | 15.84 | 15.61 | 15.65 | 360,329 | -0.12(-0.78%) |
Jul 22, 2020 | 15.67 | 15.77 | 15.59 | 15.77 | 512,936 | +0.07(+0.45%) |
Jul 21, 2020 | 15.78 | 15.96 | 15.68 | 15.70 | 631,701 | -0.07(-0.45%) |
Jul 20, 2020 | 15.98 | 16.01 | 15.69 | 15.77 | 459,072 | -0.21(-1.32%) |
Jul 17, 2020 | 15.77 | 16.05 | 15.77 | 15.98 | 525,231 | +0.19(+1.23%) |
Jul 16, 2020 | 15.79 | 15.97 | 15.65 | 15.79 | 586,407 | -0.04(-0.28%) |
Jul 15, 2020 | 15.61 | 15.84 | 15.58 | 15.83 | 841,863 | +0.37(+2.39%) |
Jul 14, 2020 | 15.32 | 15.54 | 15.23 | 15.46 | 951,427 | +0.18(+1.20%) |
Jul 13, 2020 | 14.86 | 15.47 | 14.77 | 15.28 | 1,475,812 | +0.81(+5.63%) |
Jul 10, 2020 | 14.22 | 14.50 | 14.21 | 14.47 | 966,745 | +0.30(+2.10%) |
Jul 09, 2020 | 14.22 | 14.31 | 14.03 | 14.17 | 517,340 | -0.07(-0.49%) |
Jul 08, 2020 | 14.30 | 14.37 | 14.12 | 14.24 | 653,255 | -0.04(-0.25%) |
Jul 07, 2020 | 14.33 | 14.44 | 14.27 | 14.27 | 699,201 | -0.15(-1.03%) |
Jul 06, 2020 | 14.52 | 14.62 | 14.37 | 14.42 | 570,924 | -0.07(-0.48%) |
Jul 02, 2020 | 14.48 | 14.71 | 14.41 | 14.49 | 643,163 | +0.18(+1.22%) |
Jul 01, 2020 | 14.30 | 14.48 | 14.27 | 14.32 | 339,530 | +0.00(+0.00%) |
Jun 30, 2020 | 14.27 | 14.39 | 14.03 | 14.32 | 639,826 | +0.04(+0.31%) |
Jun 29, 2020 | 14.16 | 14.30 | 14.06 | 14.27 | 623,781 | +0.18(+1.30%) |
Jun 26, 2020 | 14.35 | 14.44 | 14.06 | 14.09 | 436,697 | -0.32(-2.25%) |
Jun 25, 2020 | 14.31 | 14.43 | 14.09 | 14.41 | 472,488 | +0.07(+0.49%) |
Jun 24, 2020 | 14.49 | 14.49 | 14.19 | 14.34 | 809,506 | -0.23(-1.56%) |
Jun 23, 2020 | 14.83 | 14.95 | 14.55 | 14.57 | 595,789 | -0.22(-1.48%) |
Jun 22, 2020 | 14.88 | 14.93 | 14.74 | 14.79 | 462,617 | -0.07(-0.47%) |
Jun 19, 2020 | 14.91 | 14.97 | 14.75 | 14.86 | 791,814 | +0.11(+0.71%) |
Jun 18, 2020 | 14.59 | 14.80 | 14.55 | 14.76 | 361,196 | +0.08(+0.54%) |
Jun 17, 2020 | 14.92 | 14.94 | 14.60 | 14.68 | 588,551 | -0.20(-1.35%) |
Jun 16, 2020 | 15.05 | 15.15 | 14.72 | 14.88 | 671,837 | +0.21(+1.43%) |
Jun 15, 2020 | 14.55 | 14.90 | 14.47 | 14.67 | 1,007,124 | -0.18(-1.24%) |
Jun 12, 2020 | 14.75 | 14.94 | 14.52 | 14.85 | 655,732 | +0.41(+2.84%) |
Jun 11, 2020 | 15.22 | 15.27 | 14.42 | 14.44 | 596,651 | -1.06(-6.85%) |
Jun 10, 2020 | 15.52 | 15.68 | 15.40 | 15.50 | 494,028 | +0.03(+0.22%) |
Jun 09, 2020 | 15.62 | 15.70 | 15.35 | 15.47 | 581,435 | -0.43(-2.68%) |
Jun 08, 2020 | 15.71 | 15.90 | 15.63 | 15.89 | 438,857 | +0.29(+1.84%) |
Jun 05, 2020 | 15.69 | 15.76 | 15.54 | 15.61 | 541,840 | +0.27(+1.76%) |
Jun 04, 2020 | 15.52 | 15.56 | 15.29 | 15.34 | 595,893 | -0.24(-1.56%) |
Jun 03, 2020 | 15.24 | 15.60 | 15.22 | 15.58 | 559,882 | +0.44(+2.87%) |
Jun 02, 2020 | 14.84 | 15.17 | 14.83 | 15.15 | 585,297 | +0.27(+1.81%) |