Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.86 | 17.86 | 16.80 | 17.08 | 462,580 | -0.85(-4.74%) |
Aug 28, 2020 | 17.29 | 17.95 | 17.21 | 17.93 | 488,000 | +0.75(+4.37%) |
Aug 27, 2020 | 16.73 | 17.39 | 16.73 | 17.18 | 391,945 | +0.47(+2.81%) |
Aug 26, 2020 | 16.59 | 16.97 | 16.50 | 16.71 | 557,978 | +0.09(+0.54%) |
Aug 25, 2020 | 17.02 | 17.35 | 16.42 | 16.62 | 174,103 | -0.19(-1.13%) |
Aug 24, 2020 | 16.45 | 17.14 | 16.30 | 16.81 | 275,123 | +0.60(+3.70%) |
Aug 21, 2020 | 15.78 | 16.37 | 15.78 | 16.21 | 411,900 | +0.22(+1.38%) |
Aug 20, 2020 | 16.44 | 16.58 | 15.97 | 15.99 | 355,537 | -0.74(-4.42%) |
Aug 19, 2020 | 16.37 | 17.06 | 15.49 | 16.73 | 539,473 | +0.28(+1.70%) |
Aug 18, 2020 | 17.40 | 17.69 | 16.29 | 16.45 | 527,259 | -1.04(-5.95%) |
Aug 17, 2020 | 18.18 | 18.21 | 17.44 | 17.49 | 303,916 | -0.64(-3.53%) |
Aug 14, 2020 | 17.80 | 18.44 | 17.64 | 18.13 | 185,700 | +0.10(+0.55%) |
Aug 13, 2020 | 18.16 | 18.59 | 17.89 | 18.03 | 163,538 | -0.33(-1.80%) |
Aug 12, 2020 | 18.65 | 18.65 | 17.84 | 18.36 | 293,899 | +0.17(+0.93%) |
Aug 11, 2020 | 18.81 | 19.10 | 18.11 | 18.19 | 245,581 | -0.20(-1.09%) |
Aug 10, 2020 | 17.93 | 18.57 | 17.93 | 18.39 | 512,300 | +0.39(+2.17%) |
Aug 07, 2020 | 17.19 | 18.02 | 17.02 | 18.00 | 368,900 | +0.80(+4.65%) |
Aug 06, 2020 | 17.22 | 17.82 | 17.08 | 17.20 | 308,760 | +0.16(+0.94%) |
Aug 05, 2020 | 16.62 | 17.28 | 16.23 | 17.04 | 393,453 | +0.85(+5.25%) |
Aug 04, 2020 | 16.10 | 16.52 | 15.98 | 16.19 | 364,094 | +0.02(+0.12%) |
Aug 03, 2020 | 16.39 | 16.39 | 15.77 | 16.17 | 410,818 | +0.08(+0.50%) |
Jul 31, 2020 | 15.27 | 16.16 | 14.97 | 16.09 | 868,100 | +0.66(+4.28%) |
Jul 30, 2020 | 15.18 | 15.50 | 14.59 | 15.43 | 663,725 | +0.10(+0.65%) |
Jul 29, 2020 | 14.07 | 15.37 | 13.74 | 15.33 | 1,787,656 | +0.17(+1.12%) |
Jul 28, 2020 | 13.54 | 15.46 | 13.54 | 15.16 | 580,412 | +1.46(+10.66%) |
Jul 27, 2020 | 14.02 | 14.03 | 13.54 | 13.70 | 223,272 | -0.39(-2.77%) |
Jul 24, 2020 | 14.15 | 14.25 | 13.89 | 14.09 | 163,400 | -0.15(-1.05%) |
Jul 23, 2020 | 14.26 | 14.46 | 14.04 | 14.24 | 126,343 | -0.06(-0.42%) |
Jul 22, 2020 | 13.91 | 14.41 | 13.74 | 14.30 | 111,146 | +0.19(+1.35%) |
Jul 21, 2020 | 13.68 | 14.36 | 13.50 | 14.11 | 210,936 | +0.62(+4.60%) |
Jul 20, 2020 | 13.86 | 14.08 | 13.29 | 13.49 | 179,103 | -0.53(-3.78%) |
Jul 17, 2020 | 14.37 | 14.65 | 14.01 | 14.02 | 197,200 | -0.37(-2.57%) |
Jul 16, 2020 | 14.39 | 14.42 | 13.92 | 14.39 | 246,857 | -0.14(-0.96%) |
Jul 15, 2020 | 13.79 | 14.69 | 13.79 | 14.53 | 327,784 | +0.93(+6.84%) |
Jul 14, 2020 | 13.81 | 14.07 | 13.30 | 13.60 | 157,951 | -0.18(-1.31%) |
Jul 13, 2020 | 14.11 | 14.41 | 13.67 | 13.78 | 245,081 | -0.11(-0.79%) |
Jul 10, 2020 | 13.49 | 13.99 | 13.31 | 13.89 | 339,000 | +0.41(+3.04%) |
Jul 09, 2020 | 14.31 | 14.41 | 13.31 | 13.48 | 292,413 | -0.91(-6.32%) |
Jul 08, 2020 | 14.02 | 14.61 | 13.82 | 14.39 | 329,436 | +0.43(+3.08%) |
Jul 07, 2020 | 14.69 | 14.69 | 13.88 | 13.96 | 393,558 | -1.03(-6.87%) |
Jul 06, 2020 | 14.96 | 15.20 | 14.44 | 14.99 | 210,800 | +0.51(+3.52%) |
Jul 02, 2020 | 14.91 | 15.02 | 14.27 | 14.48 | 209,500 | +0.08(+0.56%) |
Jul 01, 2020 | 14.92 | 15.24 | 14.36 | 14.40 | 197,981 | -0.47(-3.16%) |
Jun 30, 2020 | 14.90 | 15.04 | 14.53 | 14.87 | 178,905 | -0.09(-0.60%) |
Jun 29, 2020 | 14.62 | 15.17 | 14.37 | 14.96 | 226,671 | +0.62(+4.32%) |
Jun 26, 2020 | 14.94 | 15.22 | 14.16 | 14.34 | 1,095,900 | -0.92(-6.03%) |
Jun 25, 2020 | 14.66 | 15.31 | 14.39 | 15.26 | 342,104 | +0.33(+2.21%) |
Jun 24, 2020 | 14.16 | 15.18 | 14.13 | 14.93 | 689,546 | +0.48(+3.32%) |
Jun 23, 2020 | 14.81 | 14.81 | 13.76 | 14.45 | 372,923 | -0.04(-0.28%) |
Jun 22, 2020 | 13.83 | 14.56 | 13.64 | 14.49 | 281,107 | +0.42(+2.99%) |
Jun 19, 2020 | 14.65 | 14.77 | 13.79 | 14.07 | 1,068,600 | -0.36(-2.49%) |
Jun 18, 2020 | 14.58 | 15.33 | 14.17 | 14.43 | 304,260 | -0.55(-3.67%) |
Jun 17, 2020 | 15.85 | 15.85 | 14.75 | 14.98 | 374,545 | -0.78(-4.95%) |
Jun 16, 2020 | 15.90 | 16.78 | 15.41 | 15.76 | 467,856 | +0.66(+4.37%) |
Jun 15, 2020 | 14.63 | 15.19 | 14.10 | 15.10 | 376,962 | -0.36(-2.33%) |
Jun 12, 2020 | 15.46 | 15.77 | 14.63 | 15.46 | 336,800 | +0.79(+5.39%) |
Jun 11, 2020 | 14.51 | 14.97 | 13.95 | 14.67 | 353,497 | -0.96(-6.14%) |
Jun 10, 2020 | 16.84 | 16.95 | 15.61 | 15.63 | 239,113 | -1.40(-8.22%) |
Jun 09, 2020 | 17.23 | 17.43 | 16.60 | 17.03 | 301,924 | -0.75(-4.22%) |
Jun 08, 2020 | 17.56 | 18.09 | 17.25 | 17.78 | 315,581 | +0.55(+3.19%) |
Jun 05, 2020 | 16.39 | 17.42 | 16.34 | 17.23 | 447,600 | +1.91(+12.47%) |
Jun 04, 2020 | 14.20 | 15.42 | 14.17 | 15.32 | 278,741 | +0.93(+6.46%) |
Jun 03, 2020 | 14.46 | 14.79 | 14.25 | 14.39 | 234,467 | +0.47(+3.38%) |
Jun 02, 2020 | 14.05 | 14.67 | 13.78 | 13.92 | 250,336 | +0.18(+1.31%) |