Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 14.36 | 14.50 | 14.25 | 14.31 | 57,810 | -0.12(-0.83%) |
Aug 28, 2020 | 14.51 | 14.58 | 14.36 | 14.43 | 55,900 | +0.01(+0.07%) |
Aug 27, 2020 | 14.50 | 14.71 | 14.41 | 14.42 | 44,335 | -0.05(-0.35%) |
Aug 26, 2020 | 14.78 | 14.85 | 14.45 | 14.47 | 69,952 | -0.36(-2.43%) |
Aug 25, 2020 | 14.77 | 14.90 | 14.73 | 14.83 | 45,263 | +0.06(+0.41%) |
Aug 24, 2020 | 14.91 | 14.91 | 14.68 | 14.77 | 48,719 | +0.02(+0.14%) |
Aug 21, 2020 | 14.95 | 14.99 | 14.66 | 14.75 | 71,600 | -0.33(-2.19%) |
Aug 20, 2020 | 14.97 | 15.31 | 14.97 | 15.08 | 50,794 | -0.07(-0.46%) |
Aug 19, 2020 | 15.43 | 15.52 | 15.09 | 15.15 | 48,414 | -0.31(-2.01%) |
Aug 18, 2020 | 15.33 | 15.47 | 15.18 | 15.46 | 60,074 | +0.05(+0.32%) |
Aug 17, 2020 | 15.31 | 15.44 | 15.08 | 15.41 | 50,145 | +0.05(+0.33%) |
Aug 14, 2020 | 15.21 | 15.44 | 15.08 | 15.36 | 65,300 | +0.02(+0.13%) |
Aug 13, 2020 | 15.29 | 15.52 | 15.29 | 15.34 | 27,134 | -0.06(-0.39%) |
Aug 12, 2020 | 15.65 | 15.77 | 15.19 | 15.40 | 63,172 | +0.05(+0.33%) |
Aug 11, 2020 | 15.46 | 15.62 | 15.24 | 15.35 | 108,067 | +0.07(+0.46%) |
Aug 10, 2020 | 15.35 | 15.52 | 15.16 | 15.28 | 62,400 | +0.03(+0.20%) |
Aug 07, 2020 | 14.79 | 15.30 | 14.79 | 15.25 | 52,900 | +0.34(+2.28%) |
Aug 06, 2020 | 15.46 | 15.46 | 14.57 | 14.91 | 74,448 | -0.47(-3.06%) |
Aug 05, 2020 | 15.02 | 15.47 | 14.81 | 15.38 | 106,183 | +0.51(+3.43%) |
Aug 04, 2020 | 14.22 | 14.87 | 14.22 | 14.87 | 92,911 | +0.55(+3.84%) |
Aug 03, 2020 | 14.47 | 14.51 | 14.28 | 14.32 | 84,399 | -0.03(-0.21%) |
Jul 31, 2020 | 14.77 | 14.79 | 14.13 | 14.35 | 89,800 | -0.52(-3.50%) |
Jul 30, 2020 | 14.82 | 14.92 | 14.61 | 14.87 | 78,118 | -0.22(-1.46%) |
Jul 29, 2020 | 14.98 | 15.10 | 14.88 | 15.09 | 62,378 | +0.20(+1.34%) |
Jul 28, 2020 | 14.69 | 15.14 | 14.69 | 14.89 | 119,069 | +0.10(+0.68%) |
Jul 27, 2020 | 14.57 | 14.88 | 14.37 | 14.79 | 110,508 | +0.17(+1.16%) |
Jul 24, 2020 | 14.90 | 14.90 | 14.37 | 14.62 | 61,500 | -0.24(-1.62%) |
Jul 23, 2020 | 14.43 | 14.86 | 14.43 | 14.86 | 81,470 | +0.35(+2.41%) |
Jul 22, 2020 | 14.44 | 14.80 | 14.42 | 14.51 | 68,975 | -0.09(-0.62%) |
Jul 21, 2020 | 14.45 | 14.77 | 14.40 | 14.60 | 57,580 | +0.28(+1.96%) |
Jul 20, 2020 | 14.23 | 14.47 | 13.97 | 14.32 | 104,137 | -0.03(-0.21%) |
Jul 17, 2020 | 14.02 | 14.44 | 13.92 | 14.35 | 74,700 | +0.28(+1.99%) |
Jul 16, 2020 | 13.99 | 14.12 | 13.87 | 14.07 | 71,988 | +0.05(+0.36%) |
Jul 15, 2020 | 13.95 | 14.35 | 13.95 | 14.02 | 120,066 | +0.29(+2.11%) |
Jul 14, 2020 | 13.58 | 13.77 | 13.44 | 13.73 | 81,085 | +0.20(+1.48%) |
Jul 13, 2020 | 13.82 | 13.82 | 13.50 | 13.53 | 144,671 | -0.26(-1.89%) |
Jul 10, 2020 | 13.88 | 14.02 | 13.76 | 13.79 | 95,100 | -0.03(-0.22%) |
Jul 09, 2020 | 14.04 | 14.04 | 13.70 | 13.82 | 87,035 | -0.19(-1.36%) |
Jul 08, 2020 | 14.09 | 14.18 | 13.82 | 14.01 | 93,129 | -0.15(-1.06%) |
Jul 07, 2020 | 14.17 | 14.25 | 14.03 | 14.16 | 77,608 | -0.18(-1.26%) |
Jul 06, 2020 | 14.48 | 14.49 | 14.14 | 14.34 | 54,989 | +0.10(+0.70%) |
Jul 02, 2020 | 14.51 | 14.64 | 14.19 | 14.24 | 64,300 | -0.06(-0.42%) |
Jul 01, 2020 | 14.46 | 14.63 | 14.22 | 14.30 | 69,220 | -0.10(-0.69%) |
Jun 30, 2020 | 14.32 | 14.65 | 14.31 | 14.40 | 90,423 | -0.07(-0.48%) |
Jun 29, 2020 | 14.08 | 14.47 | 13.99 | 14.47 | 101,648 | +0.60(+4.33%) |
Jun 26, 2020 | 14.14 | 14.16 | 13.82 | 13.87 | 169,100 | -0.27(-1.91%) |
Jun 25, 2020 | 13.96 | 14.20 | 13.94 | 14.14 | 110,172 | +0.06(+0.43%) |
Jun 24, 2020 | 13.96 | 14.16 | 13.86 | 14.08 | 184,466 | +0.03(+0.21%) |
Jun 23, 2020 | 14.20 | 14.37 | 13.95 | 14.05 | 119,408 | -0.07(-0.50%) |
Jun 22, 2020 | 14.15 | 14.20 | 13.93 | 14.12 | 86,539 | -0.05(-0.35%) |
Jun 19, 2020 | 14.47 | 14.49 | 14.02 | 14.17 | 171,000 | -0.25(-1.73%) |
Jun 18, 2020 | 14.31 | 14.44 | 14.25 | 14.42 | 85,561 | +0.00(+0.00%) |
Jun 17, 2020 | 14.72 | 14.75 | 14.29 | 14.42 | 95,335 | -0.30(-2.04%) |
Jun 16, 2020 | 14.74 | 14.96 | 14.55 | 14.72 | 129,374 | +0.38(+2.65%) |
Jun 15, 2020 | 14.21 | 14.61 | 14.14 | 14.34 | 141,894 | -0.26(-1.78%) |
Jun 12, 2020 | 14.93 | 14.93 | 14.21 | 14.60 | 96,800 | +0.18(+1.25%) |
Jun 11, 2020 | 15.01 | 15.01 | 14.25 | 14.42 | 108,788 | -1.11(-7.15%) |
Jun 10, 2020 | 15.44 | 15.84 | 15.22 | 15.53 | 83,850 | +0.01(+0.06%) |
Jun 09, 2020 | 15.21 | 15.69 | 15.14 | 15.52 | 64,766 | -0.01(-0.06%) |
Jun 08, 2020 | 15.47 | 15.64 | 15.30 | 15.53 | 98,619 | +0.32(+2.10%) |
Jun 05, 2020 | 15.17 | 15.64 | 15.17 | 15.21 | 133,500 | +0.30(+2.01%) |
Jun 04, 2020 | 14.86 | 14.98 | 14.71 | 14.91 | 70,802 | -0.08(-0.53%) |
Jun 03, 2020 | 14.78 | 15.15 | 14.64 | 14.99 | 86,918 | +0.49(+3.38%) |
Jun 02, 2020 | 14.46 | 14.60 | 14.25 | 14.50 | 59,656 | +0.22(+1.54%) |