Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 14.50 | 14.69 | 14.14 | 14.19 | 118,172 | -0.21(-1.48%) |
Aug 28, 2020 | 14.56 | 14.68 | 14.30 | 14.41 | 108,563 | +0.03(+0.18%) |
Aug 27, 2020 | 14.71 | 14.93 | 14.35 | 14.38 | 102,053 | -0.13(-0.91%) |
Aug 26, 2020 | 14.92 | 15.12 | 14.49 | 14.51 | 56,009 | -0.45(-3.00%) |
Aug 25, 2020 | 15.27 | 15.36 | 14.79 | 14.96 | 28,671 | -0.22(-1.45%) |
Aug 24, 2020 | 14.88 | 15.28 | 14.72 | 15.18 | 25,353 | +0.54(+3.67%) |
Aug 21, 2020 | 14.80 | 14.96 | 14.54 | 14.64 | 74,155 | -0.33(-2.23%) |
Aug 20, 2020 | 14.92 | 14.99 | 14.61 | 14.98 | 35,690 | -0.24(-1.56%) |
Aug 19, 2020 | 15.02 | 15.52 | 15.02 | 15.22 | 25,781 | +0.13(+0.88%) |
Aug 18, 2020 | 15.90 | 15.90 | 14.86 | 15.08 | 37,230 | -0.82(-5.15%) |
Aug 17, 2020 | 15.63 | 15.94 | 15.40 | 15.90 | 42,422 | +0.00(+0.00%) |
Aug 14, 2020 | 15.37 | 15.94 | 15.37 | 15.90 | 46,673 | +0.37(+2.41%) |
Aug 13, 2020 | 15.73 | 15.79 | 15.38 | 15.53 | 15,237 | -0.35(-2.19%) |
Aug 12, 2020 | 16.16 | 16.16 | 15.72 | 15.88 | 40,307 | +0.06(+0.39%) |
Aug 11, 2020 | 15.79 | 16.19 | 15.77 | 15.82 | 48,519 | +0.14(+0.90%) |
Aug 10, 2020 | 15.45 | 15.94 | 15.39 | 15.67 | 41,305 | +0.23(+1.48%) |
Aug 07, 2020 | 14.51 | 15.45 | 14.51 | 15.45 | 28,163 | +0.80(+5.47%) |
Aug 06, 2020 | 14.54 | 14.70 | 14.54 | 14.64 | 26,958 | +0.09(+0.61%) |
Aug 05, 2020 | 14.51 | 14.59 | 14.35 | 14.56 | 34,574 | +0.10(+0.67%) |
Aug 04, 2020 | 14.37 | 14.49 | 14.22 | 14.46 | 31,595 | -0.05(-0.36%) |
Aug 03, 2020 | 14.55 | 14.64 | 14.19 | 14.51 | 38,574 | +0.13(+0.92%) |
Jul 31, 2020 | 14.53 | 14.66 | 13.90 | 14.38 | 57,575 | -0.32(-2.16%) |
Jul 30, 2020 | 15.02 | 15.02 | 14.59 | 14.70 | 33,883 | -0.67(-4.36%) |
Jul 29, 2020 | 15.12 | 15.52 | 15.12 | 15.37 | 40,741 | +0.12(+0.81%) |
Jul 28, 2020 | 15.21 | 15.44 | 15.06 | 15.24 | 33,775 | +0.08(+0.52%) |
Jul 27, 2020 | 15.29 | 15.29 | 14.79 | 15.16 | 74,421 | -0.19(-1.26%) |
Jul 24, 2020 | 15.42 | 15.67 | 15.29 | 15.36 | 87,441 | -0.10(-0.63%) |
Jul 23, 2020 | 15.36 | 15.58 | 14.91 | 15.45 | 59,673 | -0.01(-0.06%) |
Jul 22, 2020 | 14.86 | 15.48 | 14.76 | 15.46 | 55,460 | +0.60(+4.03%) |
Jul 21, 2020 | 14.13 | 15.02 | 14.13 | 14.86 | 66,018 | +0.77(+5.43%) |
Jul 20, 2020 | 14.42 | 14.69 | 14.02 | 14.10 | 18,245 | -0.37(-2.56%) |
Jul 17, 2020 | 14.83 | 14.92 | 14.47 | 14.47 | 19,532 | -0.45(-3.01%) |
Jul 16, 2020 | 14.82 | 15.09 | 14.73 | 14.92 | 33,383 | -0.04(-0.29%) |
Jul 15, 2020 | 14.66 | 15.15 | 14.66 | 14.96 | 61,570 | +0.63(+4.43%) |
Jul 14, 2020 | 14.51 | 14.64 | 14.13 | 14.33 | 29,579 | -0.23(-1.57%) |
Jul 13, 2020 | 14.56 | 14.87 | 13.89 | 14.56 | 34,943 | +0.22(+1.54%) |
Jul 10, 2020 | 13.65 | 14.34 | 13.65 | 14.34 | 30,888 | +0.78(+5.78%) |
Jul 09, 2020 | 14.23 | 14.23 | 13.43 | 13.55 | 50,868 | -0.80(-5.58%) |
Jul 08, 2020 | 14.30 | 14.61 | 13.87 | 14.35 | 53,785 | -0.08(-0.55%) |
Jul 07, 2020 | 15.02 | 15.02 | 14.24 | 14.43 | 45,473 | -0.85(-5.53%) |
Jul 06, 2020 | 15.35 | 15.36 | 14.88 | 15.28 | 73,560 | +0.33(+2.24%) |
Jul 02, 2020 | 15.62 | 15.62 | 14.80 | 14.94 | 42,244 | -0.18(-1.22%) |
Jul 01, 2020 | 15.79 | 15.79 | 15.02 | 15.13 | 65,036 | -0.66(-4.18%) |
Jun 30, 2020 | 15.11 | 15.85 | 15.11 | 15.79 | 49,146 | +0.51(+3.34%) |
Jun 29, 2020 | 14.74 | 15.31 | 14.73 | 15.28 | 53,022 | +0.84(+5.79%) |
Jun 26, 2020 | 14.42 | 14.81 | 13.72 | 14.44 | 162,618 | -0.26(-1.74%) |
Jun 25, 2020 | 14.31 | 14.70 | 14.31 | 14.70 | 55,516 | +0.26(+1.77%) |
Jun 24, 2020 | 14.73 | 14.75 | 14.02 | 14.44 | 71,891 | -0.61(-4.04%) |
Jun 23, 2020 | 15.52 | 15.55 | 14.91 | 15.05 | 28,109 | -0.24(-1.56%) |
Jun 22, 2020 | 15.00 | 15.60 | 14.86 | 15.29 | 38,074 | -0.04(-0.29%) |
Jun 19, 2020 | 15.60 | 15.60 | 14.82 | 15.33 | 110,948 | -0.04(-0.23%) |
Jun 18, 2020 | 14.94 | 15.51 | 14.94 | 15.37 | 48,776 | +0.22(+1.45%) |
Jun 17, 2020 | 16.11 | 16.11 | 15.07 | 15.15 | 39,128 | -0.96(-5.96%) |
Jun 16, 2020 | 16.52 | 16.52 | 15.54 | 16.11 | 57,475 | +0.60(+3.86%) |
Jun 15, 2020 | 14.79 | 15.82 | 14.53 | 15.51 | 91,515 | +0.37(+2.44%) |
Jun 12, 2020 | 15.48 | 15.48 | 14.80 | 15.14 | 88,690 | +0.41(+2.81%) |
Jun 11, 2020 | 15.76 | 15.76 | 14.64 | 14.72 | 84,285 | -1.30(-8.13%) |
Jun 10, 2020 | 17.22 | 17.22 | 16.03 | 16.03 | 67,182 | -1.39(-7.99%) |
Jun 09, 2020 | 17.52 | 17.66 | 16.39 | 17.42 | 57,322 | -0.63(-3.47%) |
Jun 08, 2020 | 18.30 | 18.42 | 17.65 | 18.04 | 65,164 | +0.12(+0.69%) |
Jun 05, 2020 | 17.75 | 18.04 | 17.33 | 17.92 | 75,631 | +1.45(+8.82%) |
Jun 04, 2020 | 15.99 | 16.55 | 15.94 | 16.47 | 49,950 | +0.34(+2.13%) |
Jun 03, 2020 | 15.60 | 16.92 | 15.30 | 16.12 | 44,197 | +1.01(+6.70%) |
Jun 02, 2020 | 15.36 | 15.56 | 14.93 | 15.11 | 46,300 | +0.04(+0.23%) |