Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 18.27 | 18.27 | 17.58 | 17.85 | 256,203 | -0.38(-2.08%) |
Aug 28, 2020 | 18.25 | 18.32 | 18.00 | 18.23 | 203,728 | +0.06(+0.33%) |
Aug 27, 2020 | 18.40 | 18.40 | 17.95 | 18.17 | 273,653 | -0.19(-1.03%) |
Aug 26, 2020 | 18.40 | 18.73 | 18.34 | 18.36 | 242,648 | -0.05(-0.27%) |
Aug 25, 2020 | 18.60 | 18.70 | 18.21 | 18.41 | 289,263 | -0.09(-0.49%) |
Aug 24, 2020 | 18.31 | 18.73 | 18.19 | 18.50 | 311,308 | +0.39(+2.15%) |
Aug 21, 2020 | 18.59 | 18.63 | 17.96 | 18.11 | 195,735 | -0.66(-3.52%) |
Aug 20, 2020 | 18.73 | 18.90 | 18.45 | 18.77 | 199,388 | -0.21(-1.11%) |
Aug 19, 2020 | 18.90 | 19.06 | 18.73 | 18.98 | 413,018 | +0.07(+0.37%) |
Aug 18, 2020 | 19.20 | 19.37 | 18.91 | 18.91 | 355,065 | -0.38(-1.97%) |
Aug 17, 2020 | 19.17 | 19.37 | 18.93 | 19.29 | 282,192 | +0.12(+0.63%) |
Aug 14, 2020 | 18.98 | 19.17 | 18.76 | 19.17 | 284,275 | +0.06(+0.31%) |
Aug 13, 2020 | 19.15 | 19.20 | 18.78 | 19.11 | 253,125 | -0.06(-0.31%) |
Aug 12, 2020 | 18.55 | 19.35 | 18.44 | 19.17 | 678,132 | +0.86(+4.70%) |
Aug 11, 2020 | 19.03 | 19.17 | 18.23 | 18.31 | 377,732 | -0.61(-3.22%) |
Aug 10, 2020 | 18.90 | 19.19 | 18.74 | 18.92 | 518,647 | +0.17(+0.91%) |
Aug 07, 2020 | 18.23 | 18.80 | 17.95 | 18.75 | 643,052 | +0.40(+2.18%) |
Aug 06, 2020 | 17.88 | 18.60 | 17.83 | 18.35 | 962,554 | +0.73(+4.14%) |
Aug 05, 2020 | 17.00 | 17.63 | 16.92 | 17.62 | 486,386 | +0.83(+4.94%) |
Aug 04, 2020 | 16.16 | 16.85 | 16.02 | 16.79 | 584,320 | +0.59(+3.64%) |
Jul 31, 2020 | 16.20 | 16.20 | 16.20 | 0 | -0.02(-0.12%) | |
Jul 30, 2020 | 16.34 | 16.53 | 15.86 | 16.22 | 353,305 | -0.47(-2.82%) |
Jul 29, 2020 | 16.28 | 16.73 | 16.07 | 16.69 | 359,499 | +0.45(+2.77%) |
Jul 28, 2020 | 16.42 | 16.50 | 16.10 | 16.24 | 338,550 | -0.28(-1.69%) |
Jul 27, 2020 | 16.58 | 16.71 | 16.23 | 16.52 | 346,071 | -0.14(-0.84%) |
Jul 24, 2020 | 16.68 | 16.88 | 16.52 | 16.66 | 243,365 | -0.02(-0.12%) |
Jul 23, 2020 | 16.61 | 16.94 | 16.48 | 16.68 | 236,368 | -0.03(-0.18%) |
Jul 22, 2020 | 16.89 | 16.99 | 16.63 | 16.71 | 252,354 | -0.26(-1.53%) |
Jul 21, 2020 | 16.45 | 17.06 | 16.44 | 16.97 | 440,104 | +0.63(+3.86%) |
Jul 20, 2020 | 16.38 | 16.49 | 16.07 | 16.34 | 290,706 | -0.06(-0.37%) |
Jul 17, 2020 | 16.82 | 16.91 | 16.15 | 16.40 | 464,438 | -0.47(-2.79%) |
Jul 16, 2020 | 16.97 | 17.15 | 16.80 | 16.87 | 179,606 | -0.25(-1.46%) |
Jul 15, 2020 | 16.91 | 17.33 | 16.74 | 17.12 | 423,889 | +0.28(+1.66%) |
Jul 14, 2020 | 16.24 | 16.84 | 16.03 | 16.84 | 256,119 | +0.49(+3.00%) |
Jul 13, 2020 | 16.67 | 16.73 | 16.32 | 16.35 | 529,634 | -0.31(-1.86%) |
Jul 10, 2020 | 16.42 | 16.79 | 16.32 | 16.66 | 360,838 | +0.12(+0.73%) |
Jul 09, 2020 | 16.55 | 16.82 | 16.32 | 16.54 | 300,643 | +0.02(+0.12%) |
Jul 08, 2020 | 16.71 | 17.00 | 16.41 | 16.52 | 375,531 | -0.09(-0.54%) |
Jul 07, 2020 | 17.03 | 17.17 | 16.58 | 16.61 | 368,987 | -0.53(-3.09%) |
Jul 06, 2020 | 17.03 | 17.27 | 16.91 | 17.14 | 351,011 | +0.23(+1.36%) |
Jul 03, 2020 | 16.76 | 17.28 | 16.72 | 16.91 | 162,877 | +0.06(+0.36%) |
Jul 02, 2020 | 16.34 | 16.92 | 16.34 | 16.85 | 427,708 | +0.49(+3.00%) |
Jun 30, 2020 | 16.36 | 16.36 | 16.36 | 0 | +0.25(+1.55%) | |
Jun 29, 2020 | 15.71 | 16.34 | 15.71 | 16.11 | 347,869 | +0.29(+1.83%) |
Jun 26, 2020 | 15.98 | 16.43 | 15.70 | 15.82 | 535,499 | -0.22(-1.37%) |
Jun 25, 2020 | 15.46 | 16.16 | 15.39 | 16.04 | 583,316 | +0.57(+3.68%) |
Jun 24, 2020 | 16.34 | 16.34 | 15.47 | 15.47 | 472,235 | -1.08(-6.53%) |
Jun 23, 2020 | 16.58 | 16.72 | 16.28 | 16.55 | 348,205 | +0.11(+0.67%) |
Jun 22, 2020 | 16.26 | 16.54 | 15.96 | 16.44 | 370,885 | +0.01(+0.06%) |
Jun 19, 2020 | 16.75 | 16.75 | 16.12 | 16.43 | 840,821 | +0.14(+0.86%) |
Jun 18, 2020 | 15.96 | 16.61 | 15.96 | 16.29 | 397,867 | +0.15(+0.93%) |
Jun 17, 2020 | 15.92 | 16.37 | 15.63 | 16.14 | 519,375 | +0.19(+1.19%) |
Jun 16, 2020 | 16.50 | 16.78 | 15.87 | 15.95 | 430,297 | -0.10(-0.62%) |
Jun 15, 2020 | 15.56 | 16.26 | 15.35 | 16.05 | 436,693 | -0.06(-0.37%) |
Jun 12, 2020 | 16.05 | 16.58 | 15.90 | 16.11 | 446,246 | +0.54(+3.47%) |
Jun 11, 2020 | 16.08 | 16.31 | 15.50 | 15.57 | 576,431 | -1.44(-8.47%) |
Jun 10, 2020 | 16.93 | 17.30 | 16.16 | 17.01 | 752,982 | -0.09(-0.53%) |
Jun 09, 2020 | 17.27 | 17.60 | 16.97 | 17.10 | 470,979 | -0.43(-2.45%) |
Jun 08, 2020 | 17.77 | 18.11 | 17.24 | 17.53 | 629,570 | +0.26(+1.51%) |
Jun 05, 2020 | 16.48 | 17.80 | 16.45 | 17.27 | 653,345 | +1.38(+8.68%) |
Jun 04, 2020 | 16.12 | 16.15 | 15.77 | 15.89 | 449,985 | -0.32(-1.97%) |
Jun 03, 2020 | 16.13 | 16.42 | 15.65 | 16.21 | 617,129 | +0.25(+1.57%) |
Jun 02, 2020 | 15.85 | 16.13 | 15.63 | 15.96 | 520,875 | +0.23(+1.46%) |