Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 15.26 | 15.54 | 15.26 | 15.29 | 231,164 | -0.19(-1.25%) |
Aug 28, 2020 | 15.68 | 15.68 | 15.29 | 15.48 | 121,515 | +0.01(+0.06%) |
Aug 27, 2020 | 15.13 | 15.54 | 15.07 | 15.48 | 107,153 | +0.34(+2.27%) |
Aug 26, 2020 | 15.44 | 15.60 | 15.05 | 15.13 | 123,448 | -0.38(-2.44%) |
Aug 25, 2020 | 15.64 | 15.79 | 15.29 | 15.51 | 84,352 | +0.05(+0.33%) |
Aug 24, 2020 | 15.02 | 15.49 | 14.93 | 15.46 | 100,588 | +0.53(+3.54%) |
Aug 21, 2020 | 15.10 | 15.14 | 14.83 | 14.93 | 166,836 | -0.19(-1.28%) |
Aug 20, 2020 | 15.05 | 15.19 | 14.74 | 15.12 | 94,452 | -0.19(-1.23%) |
Aug 19, 2020 | 15.27 | 15.60 | 15.26 | 15.31 | 74,470 | +0.02(+0.11%) |
Aug 18, 2020 | 15.84 | 15.84 | 15.24 | 15.30 | 112,572 | -0.58(-3.62%) |
Aug 17, 2020 | 15.96 | 16.04 | 15.61 | 15.87 | 140,005 | -0.09(-0.54%) |
Aug 14, 2020 | 15.53 | 16.24 | 15.51 | 15.96 | 254,099 | +0.30(+1.92%) |
Aug 13, 2020 | 15.87 | 15.96 | 15.54 | 15.66 | 120,731 | -0.38(-2.36%) |
Aug 12, 2020 | 16.45 | 16.52 | 15.81 | 16.03 | 222,908 | -0.06(-0.37%) |
Aug 11, 2020 | 16.21 | 16.57 | 15.97 | 16.09 | 211,142 | +0.21(+1.30%) |
Aug 10, 2020 | 15.72 | 16.21 | 15.66 | 15.89 | 267,074 | +0.28(+1.81%) |
Aug 07, 2020 | 14.85 | 15.64 | 14.81 | 15.60 | 209,011 | +0.60(+4.01%) |
Aug 06, 2020 | 15.02 | 15.10 | 14.82 | 15.00 | 102,247 | -0.02(-0.11%) |
Aug 05, 2020 | 14.84 | 15.10 | 14.70 | 15.02 | 238,126 | +0.31(+2.10%) |
Aug 04, 2020 | 14.82 | 14.82 | 14.48 | 14.71 | 146,059 | -0.08(-0.52%) |
Aug 03, 2020 | 14.77 | 14.94 | 14.55 | 14.79 | 168,766 | +0.11(+0.76%) |
Jul 31, 2020 | 14.95 | 14.95 | 14.33 | 14.68 | 225,438 | -0.35(-2.34%) |
Jul 30, 2020 | 14.92 | 15.11 | 14.67 | 15.03 | 178,895 | -0.28(-1.85%) |
Jul 29, 2020 | 14.75 | 15.34 | 14.45 | 15.31 | 210,772 | +0.88(+6.06%) |
Jul 28, 2020 | 14.40 | 14.75 | 14.39 | 14.44 | 116,939 | -0.09(-0.65%) |
Jul 27, 2020 | 14.93 | 15.19 | 14.48 | 14.53 | 87,552 | -0.48(-3.20%) |
Jul 24, 2020 | 15.31 | 15.48 | 14.96 | 15.01 | 126,991 | -0.24(-1.58%) |
Jul 23, 2020 | 14.67 | 15.31 | 14.64 | 15.25 | 218,208 | +0.43(+2.90%) |
Jul 22, 2020 | 15.06 | 15.09 | 14.69 | 14.82 | 149,604 | -0.42(-2.73%) |
Jul 21, 2020 | 14.68 | 15.26 | 14.68 | 15.24 | 207,620 | +0.71(+4.90%) |
Jul 20, 2020 | 14.67 | 14.84 | 14.44 | 14.53 | 157,741 | -0.31(-2.06%) |
Jul 17, 2020 | 15.05 | 15.31 | 14.77 | 14.83 | 115,866 | -0.33(-2.18%) |
Jul 16, 2020 | 15.15 | 15.49 | 14.99 | 15.16 | 141,760 | -0.09(-0.61%) |
Jul 15, 2020 | 14.96 | 15.36 | 14.87 | 15.26 | 190,841 | +0.75(+5.20%) |
Jul 14, 2020 | 14.72 | 14.87 | 14.23 | 14.50 | 130,595 | -0.29(-1.95%) |
Jul 13, 2020 | 14.68 | 15.04 | 14.30 | 14.79 | 167,648 | +0.33(+2.29%) |
Jul 10, 2020 | 13.83 | 14.46 | 13.83 | 14.46 | 144,891 | +0.67(+4.86%) |
Jul 09, 2020 | 14.40 | 14.40 | 13.71 | 13.79 | 155,074 | -0.67(-4.63%) |
Jul 08, 2020 | 14.48 | 14.70 | 14.14 | 14.46 | 186,484 | -0.09(-0.61%) |
Jul 07, 2020 | 15.09 | 15.09 | 14.48 | 14.55 | 130,035 | -0.58(-3.84%) |
Jul 06, 2020 | 15.45 | 15.55 | 14.93 | 15.13 | 117,420 | +0.10(+0.68%) |
Jul 02, 2020 | 15.70 | 15.87 | 14.94 | 15.03 | 185,008 | -0.20(-1.34%) |
Jul 01, 2020 | 15.78 | 16.23 | 15.17 | 15.23 | 293,241 | -0.58(-3.65%) |
Jun 30, 2020 | 15.37 | 15.88 | 15.35 | 15.81 | 193,389 | +0.34(+2.19%) |
Jun 29, 2020 | 14.92 | 15.52 | 14.81 | 15.47 | 201,697 | +0.84(+5.74%) |
Jun 26, 2020 | 14.81 | 15.00 | 14.26 | 14.63 | 641,511 | -0.48(-3.20%) |
Jun 25, 2020 | 14.59 | 15.33 | 14.47 | 15.11 | 207,841 | +0.44(+3.00%) |
Jun 24, 2020 | 15.14 | 15.38 | 14.50 | 14.67 | 263,373 | -0.65(-4.26%) |
Jun 23, 2020 | 15.76 | 15.83 | 15.23 | 15.32 | 208,815 | -0.14(-0.88%) |
Jun 22, 2020 | 15.21 | 15.49 | 14.98 | 15.46 | 194,787 | -0.02(-0.11%) |
Jun 19, 2020 | 15.21 | 15.66 | 14.70 | 15.48 | 932,474 | +0.39(+2.58%) |
Jun 18, 2020 | 14.66 | 15.34 | 14.65 | 15.09 | 121,852 | +0.01(+0.06%) |
Jun 17, 2020 | 15.55 | 15.72 | 15.04 | 15.08 | 265,982 | -0.60(-3.84%) |
Jun 16, 2020 | 15.70 | 15.93 | 15.19 | 15.68 | 201,504 | +0.69(+4.58%) |
Jun 15, 2020 | 14.14 | 15.08 | 14.14 | 14.99 | 169,258 | +0.16(+1.09%) |
Jun 12, 2020 | 15.22 | 15.25 | 14.37 | 14.83 | 168,135 | +0.35(+2.40%) |
Jun 11, 2020 | 14.71 | 15.15 | 14.40 | 14.48 | 284,439 | -1.43(-8.97%) |
Jun 10, 2020 | 16.96 | 16.96 | 15.87 | 15.91 | 133,555 | -1.20(-7.01%) |
Jun 09, 2020 | 17.13 | 17.49 | 16.71 | 17.11 | 168,869 | -0.51(-2.89%) |
Jun 08, 2020 | 17.54 | 17.67 | 17.16 | 17.62 | 131,948 | +0.49(+2.87%) |
Jun 05, 2020 | 16.53 | 17.53 | 16.41 | 17.13 | 208,724 | +1.05(+6.54%) |
Jun 04, 2020 | 15.65 | 16.08 | 15.46 | 16.08 | 282,785 | +0.27(+1.72%) |
Jun 03, 2020 | 15.33 | 16.00 | 15.26 | 15.81 | 215,369 | +0.92(+6.21%) |
Jun 02, 2020 | 14.79 | 15.12 | 14.36 | 14.88 | 184,451 | +0.17(+1.15%) |