Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 15.02 | 15.50 | 15.02 | 15.25 | 7,012 | +0.05(+0.33%) |
Aug 28, 2020 | 15.04 | 15.20 | 14.87 | 15.20 | 11,400 | +0.14(+0.93%) |
Aug 27, 2020 | 15.07 | 15.12 | 14.73 | 15.06 | 22,209 | +0.11(+0.74%) |
Aug 26, 2020 | 15.27 | 15.48 | 14.85 | 14.95 | 21,546 | -0.06(-0.40%) |
Aug 25, 2020 | 14.98 | 15.05 | 14.65 | 15.01 | 19,506 | +0.05(+0.33%) |
Aug 24, 2020 | 15.07 | 15.09 | 14.71 | 14.96 | 27,534 | -0.21(-1.38%) |
Aug 21, 2020 | 15.11 | 15.21 | 15.00 | 15.17 | 20,800 | +0.02(+0.13%) |
Aug 20, 2020 | 15.05 | 15.32 | 14.99 | 15.15 | 32,150 | +0.10(+0.66%) |
Aug 19, 2020 | 14.98 | 15.09 | 14.90 | 15.05 | 25,975 | +0.06(+0.40%) |
Aug 18, 2020 | 15.15 | 15.15 | 14.69 | 14.99 | 14,135 | -0.01(-0.07%) |
Aug 17, 2020 | 15.39 | 15.39 | 15.00 | 15.00 | 17,667 | -0.05(-0.33%) |
Aug 14, 2020 | 14.56 | 15.39 | 14.56 | 15.05 | 41,000 | -0.36(-2.34%) |
Aug 13, 2020 | 15.23 | 15.87 | 15.11 | 15.41 | 48,707 | +0.24(+1.58%) |
Aug 12, 2020 | 14.99 | 15.17 | 14.81 | 15.17 | 18,352 | +0.22(+1.47%) |
Aug 11, 2020 | 15.34 | 15.36 | 14.06 | 14.95 | 47,902 | -0.53(-3.42%) |
Aug 10, 2020 | 15.23 | 16.09 | 13.74 | 15.48 | 104,770 | +0.33(+2.18%) |
Aug 07, 2020 | 14.25 | 15.16 | 14.24 | 15.15 | 32,100 | +0.81(+5.65%) |
Aug 06, 2020 | 14.15 | 14.38 | 14.04 | 14.34 | 43,070 | +0.29(+2.06%) |
Aug 05, 2020 | 14.04 | 14.29 | 13.92 | 14.05 | 36,743 | +0.10(+0.72%) |
Aug 04, 2020 | 14.18 | 14.74 | 13.87 | 13.95 | 28,068 | +0.15(+1.09%) |
Aug 03, 2020 | 14.22 | 14.22 | 13.64 | 13.80 | 21,259 | -0.42(-2.95%) |
Jul 31, 2020 | 14.15 | 14.22 | 13.54 | 14.22 | 22,400 | +0.21(+1.50%) |
Jul 30, 2020 | 13.60 | 14.13 | 13.26 | 14.01 | 25,021 | +0.76(+5.74%) |
Jul 29, 2020 | 14.26 | 14.31 | 12.93 | 13.25 | 53,520 | -0.76(-5.42%) |
Jul 28, 2020 | 16.21 | 16.21 | 13.52 | 14.01 | 183,941 | -0.80(-5.40%) |
Jul 27, 2020 | 14.93 | 15.21 | 14.40 | 14.81 | 129,712 | -0.38(-2.50%) |
Jul 24, 2020 | 15.30 | 15.59 | 15.10 | 15.19 | 10,400 | -0.20(-1.30%) |
Jul 23, 2020 | 15.75 | 16.00 | 15.08 | 15.39 | 6,457 | -0.61(-3.81%) |
Jul 22, 2020 | 16.11 | 16.12 | 15.10 | 16.00 | 47,719 | -0.01(-0.06%) |
Jul 21, 2020 | 15.75 | 16.20 | 15.69 | 16.01 | 8,915 | +0.01(+0.06%) |
Jul 20, 2020 | 15.66 | 16.25 | 15.55 | 16.00 | 20,532 | +0.28(+1.78%) |
Jul 17, 2020 | 15.81 | 15.97 | 15.41 | 15.72 | 9,900 | -0.28(-1.75%) |
Jul 16, 2020 | 15.44 | 16.00 | 15.14 | 16.00 | 9,246 | +0.22(+1.39%) |
Jul 15, 2020 | 14.09 | 16.00 | 14.09 | 15.78 | 33,824 | +1.59(+11.21%) |
Jul 14, 2020 | 15.75 | 15.78 | 13.28 | 14.19 | 79,309 | -1.81(-11.31%) |
Jul 13, 2020 | 15.99 | 16.21 | 15.75 | 16.00 | 29,308 | +0.00(+0.00%) |
Jul 10, 2020 | 15.87 | 16.00 | 15.76 | 16.00 | 7,300 | -0.19(-1.17%) |
Jul 09, 2020 | 16.29 | 16.29 | 15.66 | 16.19 | 9,414 | -0.31(-1.88%) |
Jul 08, 2020 | 15.90 | 16.50 | 15.47 | 16.50 | 11,162 | +0.52(+3.25%) |
Jul 07, 2020 | 15.95 | 16.47 | 15.51 | 15.98 | 15,840 | -0.18(-1.11%) |
Jul 06, 2020 | 16.29 | 16.30 | 15.82 | 16.16 | 12,332 | -0.07(-0.43%) |
Jul 02, 2020 | 16.00 | 16.63 | 15.96 | 16.23 | 13,700 | +0.08(+0.50%) |
Jul 01, 2020 | 16.50 | 16.50 | 15.79 | 16.15 | 8,186 | -0.34(-2.06%) |
Jun 30, 2020 | 16.99 | 16.99 | 15.13 | 16.49 | 15,203 | -0.16(-0.96%) |
Jun 29, 2020 | 17.00 | 17.10 | 15.43 | 16.65 | 21,843 | -0.34(-2.00%) |
Jun 26, 2020 | 17.02 | 17.30 | 16.04 | 16.99 | 33,400 | +0.42(+2.53%) |
Jun 25, 2020 | 16.65 | 16.66 | 15.61 | 16.57 | 8,511 | -0.25(-1.52%) |
Jun 24, 2020 | 16.57 | 17.50 | 16.23 | 16.82 | 21,464 | -0.05(-0.33%) |
Jun 23, 2020 | 16.82 | 17.28 | 16.42 | 16.88 | 35,674 | +0.20(+1.20%) |
Jun 22, 2020 | 16.19 | 16.99 | 15.66 | 16.68 | 51,484 | +0.48(+2.96%) |
Jun 19, 2020 | 15.87 | 16.40 | 15.00 | 16.20 | 33,400 | +0.61(+3.91%) |
Jun 18, 2020 | 15.32 | 15.86 | 15.18 | 15.59 | 34,716 | +0.09(+0.58%) |
Jun 17, 2020 | 15.58 | 16.20 | 15.03 | 15.50 | 29,694 | -0.16(-1.02%) |
Jun 16, 2020 | 14.50 | 16.63 | 13.80 | 15.66 | 108,644 | +1.66(+11.86%) |
Jun 15, 2020 | 13.06 | 14.24 | 12.76 | 14.00 | 60,949 | +0.94(+7.20%) |
Jun 12, 2020 | 13.07 | 13.62 | 12.01 | 13.06 | 32,200 | -0.51(-3.76%) |
Jun 11, 2020 | 13.64 | 13.88 | 13.10 | 13.57 | 26,690 | -1.00(-6.86%) |
Jun 10, 2020 | 14.26 | 14.85 | 14.00 | 14.57 | 11,818 | -0.44(-2.93%) |
Jun 09, 2020 | 13.41 | 15.25 | 13.29 | 15.01 | 54,989 | +1.46(+10.77%) |
Jun 08, 2020 | 13.37 | 13.99 | 13.37 | 13.55 | 21,462 | -0.20(-1.45%) |
Jun 05, 2020 | 14.00 | 14.00 | 13.72 | 13.75 | 29,900 | -0.04(-0.29%) |
Jun 04, 2020 | 13.99 | 14.18 | 13.60 | 13.79 | 7,805 | -0.20(-1.43%) |
Jun 03, 2020 | 13.63 | 14.43 | 13.63 | 13.99 | 18,904 | +0.32(+2.34%) |
Jun 02, 2020 | 13.73 | 13.73 | 13.50 | 13.67 | 16,879 | +0.18(+1.33%) |
Jun 01, 2020 | 13.90 | 13.90 | 13.10 | 13.49 | 68,832 | -0.42(-3.02%) |
May 29, 2020 | 15.00 | 15.00 | 13.77 | 13.91 | 26,400 | -0.59(-4.07%) |
May 28, 2020 | 14.85 | 14.93 | 14.20 | 14.50 | 46,071 | -0.30(-2.03%) |
May 27, 2020 | 14.70 | 14.96 | 14.13 | 14.80 | 74,974 | +0.14(+0.95%) |
May 26, 2020 | 14.41 | 14.72 | 14.40 | 14.66 | 19,174 | +0.56(+3.97%) |
May 22, 2020 | 13.50 | 15.03 | 12.91 | 14.10 | 72,400 | +0.60(+4.44%) |
May 21, 2020 | 13.53 | 13.67 | 13.49 | 13.50 | 32,902 | -0.03(-0.22%) |
May 20, 2020 | 14.09 | 14.50 | 12.50 | 13.53 | 47,461 | -0.36(-2.59%) |
May 19, 2020 | 11.87 | 13.89 | 11.80 | 13.89 | 179,474 | +2.11(+17.91%) |
May 18, 2020 | 12.00 | 12.20 | 11.57 | 11.78 | 14,083 | +0.48(+4.25%) |
May 15, 2020 | 10.71 | 11.75 | 10.45 | 11.30 | 23,900 | +0.40(+3.67%) |
May 14, 2020 | 11.00 | 11.42 | 10.21 | 10.90 | 15,206 | -0.16(-1.45%) |
May 13, 2020 | 10.16 | 11.24 | 10.15 | 11.06 | 17,082 | +0.70(+6.76%) |
May 12, 2020 | 11.08 | 11.78 | 10.35 | 10.36 | 25,986 | -0.79(-7.09%) |
May 11, 2020 | 10.13 | 11.91 | 10.02 | 11.15 | 90,841 | +1.00(+9.85%) |
May 08, 2020 | 9.670 | 10.44 | 9.670 | 10.15 | 51,900 | +0.43(+4.42%) |
May 07, 2020 | 9.130 | 9.830 | 9.130 | 9.720 | 53,570 | +0.66(+7.28%) |
May 06, 2020 | 8.979 | 9.480 | 8.979 | 9.060 | 7,253 | -0.38(-4.03%) |
May 05, 2020 | 9.151 | 9.550 | 9.151 | 9.440 | 7,696 | +0.21(+2.22%) |
May 04, 2020 | 8.990 | 9.340 | 8.990 | 9.235 | 6,162 | +0.23(+2.61%) |
May 01, 2020 | 9.600 | 9.600 | 8.950 | 9.000 | 23,000 | -0.31(-3.33%) |
Apr 30, 2020 | 9.400 | 9.510 | 9.310 | 9.310 | 2,755 | -0.19(-2.00%) |
Apr 29, 2020 | 9.760 | 9.760 | 9.239 | 9.500 | 32,428 | +0.11(+1.17%) |
Apr 28, 2020 | 9.690 | 9.690 | 9.170 | 9.390 | 6,910 | -0.19(-1.98%) |
Apr 27, 2020 | 9.000 | 9.900 | 8.960 | 9.580 | 21,537 | +0.68(+7.64%) |
Apr 24, 2020 | 8.890 | 8.994 | 8.760 | 8.900 | 13,200 | +0.25(+2.89%) |
Apr 23, 2020 | 8.200 | 8.960 | 8.050 | 8.650 | 15,315 | +0.65(+8.13%) |
Apr 22, 2020 | 8.030 | 8.250 | 7.850 | 8.000 | 15,699 | -0.22(-2.68%) |
Apr 21, 2020 | 7.920 | 8.270 | 7.920 | 8.220 | 48,219 | -0.25(-2.95%) |
Apr 20, 2020 | 8.050 | 8.500 | 7.620 | 8.470 | 21,528 | +0.06(+0.71%) |
Apr 17, 2020 | 8.527 | 8.665 | 7.780 | 8.410 | 54,200 | +0.07(+0.84%) |
Apr 16, 2020 | 8.500 | 8.620 | 8.230 | 8.340 | 26,536 | -0.14(-1.65%) |
Apr 15, 2020 | 8.805 | 8.805 | 8.400 | 8.480 | 35,301 | -0.73(-7.93%) |
Apr 14, 2020 | 9.120 | 9.490 | 8.170 | 9.210 | 91,365 | +0.04(+0.44%) |
Apr 13, 2020 | 8.790 | 9.190 | 8.395 | 9.170 | 32,681 | +0.44(+5.04%) |
Apr 09, 2020 | 8.780 | 9.370 | 8.380 | 8.730 | 36,600 | +0.08(+0.92%) |
Apr 08, 2020 | 8.850 | 9.000 | 8.200 | 8.650 | 34,228 | +0.29(+3.47%) |
Apr 07, 2020 | 9.100 | 9.100 | 8.207 | 8.360 | 26,374 | -0.45(-5.11%) |
Apr 06, 2020 | 7.810 | 9.240 | 7.810 | 8.810 | 38,707 | +1.03(+13.24%) |
Apr 03, 2020 | 7.770 | 7.970 | 7.200 | 7.780 | 8,800 | +0.02(+0.26%) |
Apr 02, 2020 | 8.050 | 8.760 | 7.400 | 7.760 | 38,908 | -0.11(-1.40%) |
Apr 01, 2020 | 8.550 | 8.904 | 7.574 | 7.870 | 40,260 | -0.63(-7.41%) |
Mar 31, 2020 | 8.640 | 9.095 | 8.050 | 8.500 | 19,630 | -0.35(-3.95%) |
Mar 30, 2020 | 8.500 | 9.360 | 8.430 | 8.850 | 50,192 | +0.12(+1.37%) |
Mar 27, 2020 | 7.970 | 8.850 | 7.970 | 8.730 | 17,300 | +0.23(+2.71%) |
Mar 26, 2020 | 8.250 | 8.600 | 7.690 | 8.500 | 52,827 | +0.31(+3.79%) |
Mar 25, 2020 | 7.690 | 8.240 | 7.260 | 8.190 | 39,486 | +0.25(+3.15%) |
Mar 24, 2020 | 7.650 | 8.400 | 7.480 | 7.940 | 26,854 | +0.39(+5.17%) |
Mar 23, 2020 | 6.860 | 7.770 | 6.744 | 7.550 | 41,388 | +0.43(+6.04%) |
Mar 20, 2020 | 8.710 | 8.970 | 7.120 | 7.120 | 102,000 | -1.64(-18.72%) |