Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 14.48 | 14.56 | 13.65 | 14.30 | 237,040 | -0.27(-1.87%) |
Aug 28, 2020 | 14.78 | 14.82 | 14.42 | 14.58 | 95,471 | -0.04(-0.26%) |
Aug 27, 2020 | 14.42 | 14.82 | 14.28 | 14.61 | 271,777 | +0.25(+1.77%) |
Aug 26, 2020 | 14.55 | 14.62 | 14.33 | 14.36 | 92,578 | -0.25(-1.74%) |
Aug 25, 2020 | 14.72 | 14.78 | 14.44 | 14.61 | 117,701 | +0.05(+0.36%) |
Aug 24, 2020 | 14.32 | 14.70 | 14.07 | 14.56 | 216,683 | +0.39(+2.76%) |
Aug 21, 2020 | 14.44 | 14.51 | 14.09 | 14.17 | 280,784 | -0.27(-1.89%) |
Aug 20, 2020 | 14.51 | 14.64 | 14.37 | 14.44 | 91,426 | -0.31(-2.11%) |
Aug 19, 2020 | 14.86 | 15.11 | 14.70 | 14.76 | 106,765 | -0.14(-0.95%) |
Aug 18, 2020 | 15.23 | 15.23 | 14.83 | 14.90 | 142,527 | -0.28(-1.86%) |
Aug 17, 2020 | 15.26 | 15.36 | 15.04 | 15.18 | 139,827 | -0.12(-0.80%) |
Aug 14, 2020 | 15.20 | 15.52 | 15.05 | 15.30 | 130,940 | -0.05(-0.31%) |
Aug 13, 2020 | 15.65 | 15.76 | 14.51 | 15.35 | 75,635 | -0.31(-1.98%) |
Aug 12, 2020 | 15.93 | 16.16 | 15.33 | 15.66 | 209,159 | +0.00(+0.00%) |
Aug 11, 2020 | 15.68 | 16.20 | 15.57 | 15.66 | 476,787 | +0.16(+1.03%) |
Aug 10, 2020 | 15.08 | 15.67 | 14.84 | 15.50 | 218,187 | +0.42(+2.81%) |
Aug 07, 2020 | 14.43 | 15.13 | 14.43 | 15.08 | 193,278 | +0.58(+4.00%) |
Aug 06, 2020 | 14.69 | 14.77 | 14.48 | 14.50 | 125,075 | -0.24(-1.60%) |
Aug 05, 2020 | 14.60 | 14.77 | 14.51 | 14.73 | 158,333 | +0.25(+1.72%) |
Aug 04, 2020 | 14.43 | 14.60 | 14.18 | 14.48 | 136,701 | +0.02(+0.13%) |
Aug 03, 2020 | 14.54 | 14.70 | 14.36 | 14.46 | 134,946 | -0.01(-0.06%) |
Jul 31, 2020 | 14.59 | 14.73 | 14.21 | 14.47 | 165,030 | -0.21(-1.41%) |
Jul 30, 2020 | 14.74 | 14.78 | 14.50 | 14.68 | 78,439 | -0.39(-2.56%) |
Jul 29, 2020 | 14.71 | 15.10 | 14.54 | 15.07 | 266,918 | +0.37(+2.50%) |
Jul 28, 2020 | 14.46 | 14.91 | 14.46 | 14.70 | 279,236 | +0.15(+1.00%) |
Jul 27, 2020 | 15.15 | 15.15 | 14.40 | 14.55 | 147,417 | -0.62(-4.07%) |
Jul 24, 2020 | 15.08 | 15.36 | 14.88 | 15.17 | 515,267 | -0.14(-0.92%) |
Jul 23, 2020 | 15.10 | 15.44 | 15.07 | 15.31 | 731,996 | +0.23(+1.50%) |
Jul 22, 2020 | 15.29 | 15.38 | 14.88 | 15.09 | 350,467 | +0.07(+0.44%) |
Jul 21, 2020 | 14.30 | 15.19 | 14.30 | 15.02 | 382,399 | +1.03(+7.37%) |
Jul 20, 2020 | 14.39 | 14.68 | 13.96 | 13.99 | 319,648 | -0.52(-3.56%) |
Jul 17, 2020 | 15.04 | 15.20 | 14.50 | 14.50 | 136,312 | -0.53(-3.55%) |
Jul 16, 2020 | 15.06 | 15.31 | 14.92 | 15.04 | 185,733 | -0.09(-0.62%) |
Jul 15, 2020 | 14.82 | 15.29 | 14.72 | 15.13 | 488,836 | +0.71(+4.94%) |
Jul 14, 2020 | 14.41 | 14.56 | 14.15 | 14.42 | 126,149 | +0.02(+0.13%) |
Jul 13, 2020 | 14.58 | 14.73 | 14.12 | 14.40 | 189,436 | +0.03(+0.20%) |
Jul 10, 2020 | 14.15 | 14.41 | 14.04 | 14.37 | 153,165 | +0.28(+2.00%) |
Jul 09, 2020 | 14.40 | 14.40 | 13.98 | 14.09 | 164,460 | -0.35(-2.40%) |
Jul 08, 2020 | 14.32 | 14.49 | 14.08 | 14.44 | 207,686 | +0.10(+0.72%) |
Jul 07, 2020 | 14.67 | 14.70 | 14.28 | 14.34 | 131,283 | -0.49(-3.29%) |
Jul 06, 2020 | 15.23 | 15.49 | 14.70 | 14.82 | 100,969 | -0.05(-0.31%) |
Jul 02, 2020 | 15.47 | 15.69 | 14.76 | 14.87 | 239,880 | -0.18(-1.18%) |
Jul 01, 2020 | 15.38 | 15.52 | 15.05 | 15.05 | 235,880 | -0.27(-1.77%) |
Jun 30, 2020 | 14.67 | 15.38 | 14.67 | 15.32 | 403,501 | +0.51(+3.45%) |
Jun 29, 2020 | 14.64 | 14.98 | 14.48 | 14.81 | 291,254 | +0.38(+2.63%) |
Jun 26, 2020 | 14.13 | 14.50 | 13.72 | 14.43 | 382,913 | +0.03(+0.20%) |
Jun 25, 2020 | 13.87 | 14.41 | 13.75 | 14.40 | 221,674 | +0.49(+3.50%) |
Jun 24, 2020 | 14.46 | 14.54 | 13.66 | 13.91 | 197,372 | -0.92(-6.19%) |
Jun 23, 2020 | 15.05 | 15.14 | 14.61 | 14.83 | 214,790 | -0.12(-0.82%) |
Jun 22, 2020 | 14.58 | 14.97 | 14.40 | 14.95 | 256,799 | +0.29(+1.98%) |
Jun 19, 2020 | 14.59 | 14.76 | 14.16 | 14.66 | 607,328 | +0.27(+1.89%) |
Jun 18, 2020 | 14.05 | 14.57 | 14.05 | 14.39 | 94,935 | +0.13(+0.92%) |
Jun 17, 2020 | 14.84 | 14.84 | 14.24 | 14.26 | 137,136 | -0.50(-3.37%) |
Jun 16, 2020 | 14.68 | 15.24 | 14.43 | 14.76 | 238,141 | +0.30(+2.04%) |
Jun 15, 2020 | 14.34 | 14.67 | 14.16 | 14.46 | 193,291 | -0.51(-3.41%) |
Jun 12, 2020 | 14.97 | 15.05 | 14.50 | 14.97 | 288,624 | +0.68(+4.72%) |
Jun 11, 2020 | 14.19 | 14.35 | 13.88 | 14.30 | 272,178 | -0.69(-4.63%) |
Jun 10, 2020 | 16.51 | 16.51 | 14.99 | 14.99 | 206,006 | -0.94(-5.89%) |
Jun 09, 2020 | 15.37 | 16.31 | 15.02 | 15.93 | 340,450 | +0.37(+2.35%) |
Jun 08, 2020 | 15.49 | 15.59 | 15.22 | 15.56 | 143,813 | +0.34(+2.22%) |
Jun 05, 2020 | 15.14 | 15.50 | 14.61 | 15.23 | 236,894 | +0.97(+6.77%) |
Jun 04, 2020 | 13.63 | 14.27 | 13.50 | 14.26 | 311,098 | +0.66(+4.82%) |
Jun 03, 2020 | 13.51 | 13.88 | 13.15 | 13.60 | 135,473 | +0.47(+3.57%) |
Jun 02, 2020 | 13.41 | 13.60 | 12.96 | 13.14 | 100,998 | -0.10(-0.78%) |