Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.24 | 17.24 | 16.44 | 16.44 | 759,965 | -0.76(-4.40%) |
Aug 28, 2020 | 17.53 | 17.56 | 17.15 | 17.20 | 586,569 | -0.19(-1.08%) |
Aug 27, 2020 | 17.25 | 17.64 | 17.22 | 17.39 | 465,534 | +0.24(+1.39%) |
Aug 26, 2020 | 17.15 | 17.20 | 16.92 | 17.15 | 614,899 | +0.02(+0.10%) |
Aug 25, 2020 | 17.50 | 17.65 | 17.05 | 17.13 | 844,436 | -0.29(-1.66%) |
Aug 24, 2020 | 16.88 | 17.43 | 16.77 | 17.42 | 354,607 | +0.66(+3.96%) |
Aug 21, 2020 | 16.49 | 16.77 | 16.27 | 16.76 | 356,858 | +0.25(+1.49%) |
Aug 20, 2020 | 16.52 | 16.79 | 16.46 | 16.51 | 1,163,372 | -0.20(-1.17%) |
Aug 19, 2020 | 17.24 | 17.41 | 16.69 | 16.71 | 1,100,433 | -0.52(-3.01%) |
Aug 18, 2020 | 16.94 | 17.27 | 16.79 | 17.23 | 900,680 | +0.27(+1.61%) |
Aug 17, 2020 | 16.66 | 17.02 | 16.61 | 16.95 | 1,227,615 | +0.28(+1.68%) |
Aug 14, 2020 | 16.33 | 16.72 | 16.15 | 16.67 | 939,076 | +0.23(+1.40%) |
Aug 13, 2020 | 16.24 | 16.50 | 16.10 | 16.44 | 577,242 | +0.14(+0.83%) |
Aug 12, 2020 | 16.42 | 16.52 | 16.23 | 16.31 | 376,790 | +0.04(+0.26%) |
Aug 11, 2020 | 16.41 | 16.66 | 16.22 | 16.26 | 679,122 | +0.14(+0.84%) |
Aug 10, 2020 | 15.65 | 16.18 | 15.56 | 16.13 | 424,960 | +0.56(+3.60%) |
Aug 07, 2020 | 15.03 | 15.58 | 14.97 | 15.57 | 355,799 | +0.42(+2.75%) |
Aug 06, 2020 | 15.33 | 15.42 | 15.03 | 15.15 | 648,813 | -0.31(-1.98%) |
Aug 05, 2020 | 15.35 | 15.60 | 15.17 | 15.46 | 979,796 | +0.26(+1.74%) |
Aug 04, 2020 | 14.96 | 15.65 | 14.82 | 15.19 | 1,159,058 | +0.15(+1.02%) |
Aug 03, 2020 | 15.15 | 15.28 | 14.79 | 15.04 | 600,473 | -0.06(-0.39%) |
Jul 31, 2020 | 15.13 | 15.29 | 14.74 | 15.10 | 898,732 | -0.13(-0.84%) |
Jul 30, 2020 | 14.01 | 15.25 | 13.97 | 15.23 | 1,400,161 | -0.07(-0.44%) |
Jul 29, 2020 | 14.88 | 15.54 | 14.69 | 15.29 | 1,748,138 | +0.52(+3.51%) |
Jul 28, 2020 | 14.36 | 14.80 | 14.29 | 14.78 | 824,893 | +0.38(+2.66%) |
Jul 27, 2020 | 14.13 | 14.41 | 14.06 | 14.39 | 387,860 | +0.20(+1.44%) |
Jul 24, 2020 | 14.44 | 14.44 | 14.10 | 14.19 | 425,901 | -0.26(-1.82%) |
Jul 23, 2020 | 14.36 | 14.58 | 14.23 | 14.45 | 516,226 | +0.08(+0.53%) |
Jul 22, 2020 | 14.26 | 14.50 | 14.12 | 14.38 | 1,119,670 | +0.08(+0.59%) |
Jul 21, 2020 | 14.33 | 14.56 | 14.19 | 14.29 | 751,241 | +0.13(+0.90%) |
Jul 20, 2020 | 14.67 | 14.77 | 14.16 | 14.16 | 648,434 | -0.47(-3.20%) |
Jul 17, 2020 | 14.30 | 14.70 | 14.16 | 14.63 | 667,845 | +0.43(+3.05%) |
Jul 16, 2020 | 13.75 | 14.26 | 13.65 | 14.20 | 781,034 | +0.32(+2.33%) |
Jul 15, 2020 | 13.44 | 14.00 | 13.44 | 13.88 | 608,120 | +0.73(+5.56%) |
Jul 14, 2020 | 12.91 | 13.20 | 12.74 | 13.14 | 673,372 | +0.25(+1.91%) |
Jul 13, 2020 | 12.89 | 13.22 | 12.59 | 12.90 | 844,157 | +0.14(+1.07%) |
Jul 10, 2020 | 12.40 | 12.77 | 12.38 | 12.76 | 484,946 | +0.38(+3.09%) |
Jul 09, 2020 | 12.57 | 12.65 | 12.12 | 12.38 | 1,085,323 | -0.24(-1.89%) |
Jul 08, 2020 | 12.80 | 12.86 | 12.57 | 12.62 | 820,745 | -0.19(-1.46%) |
Jul 07, 2020 | 13.20 | 13.29 | 12.75 | 12.80 | 565,118 | -0.59(-4.38%) |
Jul 06, 2020 | 13.20 | 13.54 | 13.18 | 13.39 | 501,395 | +0.20(+1.48%) |
Jul 02, 2020 | 13.12 | 13.37 | 13.04 | 13.20 | 553,636 | +0.37(+2.85%) |
Jul 01, 2020 | 13.15 | 13.37 | 12.69 | 12.83 | 485,359 | -0.34(-2.58%) |
Jun 30, 2020 | 12.91 | 13.24 | 12.67 | 13.17 | 649,250 | +0.34(+2.65%) |
Jun 29, 2020 | 12.20 | 12.83 | 12.18 | 12.83 | 1,276,337 | +0.57(+4.65%) |
Jun 26, 2020 | 12.96 | 13.16 | 12.18 | 12.26 | 1,392,618 | -0.60(-4.69%) |
Jun 25, 2020 | 12.80 | 12.87 | 12.37 | 12.86 | 962,548 | -0.08(-0.59%) |
Jun 24, 2020 | 13.39 | 13.39 | 12.69 | 12.94 | 939,051 | -0.67(-4.93%) |
Jun 23, 2020 | 13.50 | 13.61 | 13.27 | 13.61 | 862,232 | +0.33(+2.50%) |
Jun 22, 2020 | 12.77 | 13.28 | 12.52 | 13.28 | 859,202 | +0.53(+4.13%) |
Jun 19, 2020 | 13.62 | 13.62 | 12.65 | 12.75 | 1,378,268 | -0.67(-5.00%) |
Jun 18, 2020 | 13.15 | 13.48 | 12.99 | 13.42 | 744,785 | +0.08(+0.57%) |
Jun 17, 2020 | 13.71 | 13.73 | 13.17 | 13.35 | 1,278,723 | -0.37(-2.67%) |
Jun 16, 2020 | 14.13 | 14.27 | 13.62 | 13.71 | 1,043,506 | +0.27(+2.02%) |
Jun 15, 2020 | 13.26 | 13.60 | 12.88 | 13.44 | 827,979 | -0.26(-1.86%) |
Jun 12, 2020 | 13.71 | 13.81 | 13.30 | 13.70 | 1,199,604 | +0.42(+3.14%) |
Jun 11, 2020 | 13.35 | 13.50 | 12.72 | 13.28 | 1,558,547 | -0.88(-6.19%) |
Jun 10, 2020 | 14.53 | 14.60 | 13.94 | 14.16 | 952,768 | -0.39(-2.69%) |
Jun 09, 2020 | 15.03 | 15.03 | 14.37 | 14.55 | 1,348,131 | -0.77(-5.05%) |
Jun 08, 2020 | 15.54 | 15.64 | 14.77 | 15.32 | 1,950,650 | +0.07(+0.45%) |
Jun 05, 2020 | 14.01 | 15.29 | 13.95 | 15.25 | 2,271,473 | +2.06(+15.59%) |
Jun 04, 2020 | 13.41 | 13.60 | 13.09 | 13.20 | 654,323 | -0.26(-1.96%) |
Jun 03, 2020 | 13.24 | 13.57 | 13.23 | 13.46 | 1,323,393 | +0.43(+3.33%) |
Jun 02, 2020 | 12.73 | 13.30 | 12.67 | 13.03 | 1,399,734 | +0.48(+3.79%) |