Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 16.80 | 18.20 | 16.71 | 17.42 | 22,959 | +0.62(+3.69%) |
Aug 28, 2020 | 15.50 | 17.00 | 15.27 | 16.80 | 13,000 | +1.55(+10.16%) |
Aug 27, 2020 | 15.87 | 15.95 | 15.25 | 15.25 | 12,490 | -0.37(-2.37%) |
Aug 26, 2020 | 15.65 | 15.99 | 15.20 | 15.62 | 19,174 | +0.03(+0.19%) |
Aug 25, 2020 | 15.73 | 16.11 | 15.29 | 15.59 | 11,376 | +0.13(+0.84%) |
Aug 24, 2020 | 16.72 | 16.83 | 15.45 | 15.46 | 18,770 | -1.04(-6.30%) |
Aug 21, 2020 | 16.53 | 17.21 | 16.50 | 16.50 | 11,600 | -0.23(-1.37%) |
Aug 20, 2020 | 16.91 | 17.14 | 16.30 | 16.73 | 20,585 | -0.38(-2.22%) |
Aug 19, 2020 | 17.19 | 17.47 | 16.86 | 17.11 | 6,480 | +0.31(+1.85%) |
Aug 18, 2020 | 18.18 | 18.18 | 16.80 | 16.80 | 31,089 | -1.08(-6.04%) |
Aug 17, 2020 | 17.83 | 18.91 | 17.83 | 17.88 | 27,797 | +0.29(+1.65%) |
Aug 14, 2020 | 17.78 | 18.74 | 17.59 | 17.59 | 13,200 | -0.20(-1.12%) |
Aug 13, 2020 | 18.11 | 18.29 | 17.79 | 17.79 | 9,112 | -0.32(-1.77%) |
Aug 12, 2020 | 17.99 | 18.53 | 17.77 | 18.11 | 17,480 | +0.12(+0.67%) |
Aug 11, 2020 | 19.60 | 19.97 | 17.99 | 17.99 | 42,470 | -1.18(-6.16%) |
Aug 10, 2020 | 18.89 | 20.03 | 18.49 | 19.17 | 36,200 | +0.29(+1.54%) |
Aug 07, 2020 | 16.22 | 20.00 | 16.21 | 18.88 | 78,000 | +2.78(+17.27%) |
Aug 06, 2020 | 14.37 | 16.87 | 13.76 | 16.10 | 88,382 | +1.57(+10.81%) |
Aug 05, 2020 | 13.95 | 14.74 | 13.76 | 14.53 | 9,286 | +0.58(+4.16%) |
Aug 04, 2020 | 14.44 | 14.64 | 13.62 | 13.95 | 16,363 | -0.38(-2.65%) |
Aug 03, 2020 | 14.19 | 14.33 | 13.50 | 14.33 | 22,286 | +0.36(+2.58%) |
Jul 31, 2020 | 14.44 | 14.44 | 13.57 | 13.97 | 13,500 | -0.49(-3.39%) |
Jul 30, 2020 | 14.54 | 15.04 | 14.35 | 14.46 | 10,719 | -0.38(-2.56%) |
Jul 29, 2020 | 14.24 | 15.08 | 13.95 | 14.84 | 9,993 | +1.02(+7.38%) |
Jul 28, 2020 | 13.93 | 14.73 | 13.82 | 13.82 | 5,820 | -0.24(-1.71%) |
Jul 27, 2020 | 13.66 | 14.30 | 13.66 | 14.06 | 6,852 | +0.40(+2.93%) |
Jul 24, 2020 | 14.15 | 14.64 | 13.66 | 13.66 | 8,400 | -0.67(-4.68%) |
Jul 23, 2020 | 15.32 | 15.55 | 14.11 | 14.33 | 21,497 | -1.03(-6.71%) |
Jul 22, 2020 | 14.75 | 15.75 | 14.75 | 15.36 | 27,150 | +0.77(+5.28%) |
Jul 21, 2020 | 13.90 | 14.94 | 13.86 | 14.59 | 17,704 | +0.98(+7.20%) |
Jul 20, 2020 | 13.22 | 13.81 | 12.90 | 13.61 | 10,638 | +0.15(+1.11%) |
Jul 17, 2020 | 14.32 | 14.32 | 13.41 | 13.46 | 16,400 | -0.79(-5.54%) |
Jul 16, 2020 | 13.98 | 14.70 | 13.76 | 14.25 | 42,608 | +0.42(+3.04%) |
Jul 15, 2020 | 13.35 | 14.06 | 13.25 | 13.83 | 23,388 | +0.71(+5.41%) |
Jul 14, 2020 | 12.62 | 13.23 | 12.62 | 13.12 | 9,289 | +0.64(+5.13%) |
Jul 13, 2020 | 13.09 | 13.25 | 12.08 | 12.48 | 13,047 | -0.40(-3.11%) |
Jul 10, 2020 | 12.38 | 13.23 | 12.37 | 12.88 | 21,200 | +0.50(+4.04%) |
Jul 09, 2020 | 12.88 | 13.20 | 12.19 | 12.38 | 29,751 | -0.36(-2.83%) |
Jul 08, 2020 | 12.91 | 13.45 | 12.71 | 12.74 | 26,025 | -0.38(-2.90%) |
Jul 07, 2020 | 13.78 | 14.06 | 12.72 | 13.12 | 25,413 | -0.89(-6.35%) |
Jul 06, 2020 | 14.33 | 14.33 | 13.56 | 14.01 | 10,572 | +0.00(+0.00%) |
Jul 02, 2020 | 15.10 | 15.10 | 13.86 | 14.01 | 22,700 | -0.73(-4.95%) |
Jul 01, 2020 | 14.37 | 15.09 | 13.92 | 14.74 | 25,664 | +0.37(+2.57%) |
Jun 30, 2020 | 14.73 | 15.07 | 13.73 | 14.37 | 30,939 | -0.26(-1.78%) |
Jun 29, 2020 | 14.84 | 15.10 | 13.91 | 14.63 | 35,924 | -0.21(-1.42%) |
Jun 26, 2020 | 13.80 | 15.16 | 13.18 | 14.84 | 158,800 | +1.14(+8.32%) |
Jun 25, 2020 | 13.17 | 13.89 | 12.76 | 13.70 | 21,910 | +0.42(+3.16%) |
Jun 24, 2020 | 13.92 | 14.27 | 12.52 | 13.28 | 46,369 | -0.59(-4.25%) |
Jun 23, 2020 | 14.47 | 14.47 | 13.46 | 13.87 | 48,346 | -0.28(-1.98%) |
Jun 22, 2020 | 13.63 | 14.34 | 13.01 | 14.15 | 39,464 | +0.28(+2.02%) |
Jun 19, 2020 | 14.61 | 15.04 | 13.00 | 13.87 | 89,300 | -0.97(-6.54%) |
Jun 18, 2020 | 14.32 | 14.95 | 14.13 | 14.84 | 58,940 | +0.13(+0.88%) |
Jun 17, 2020 | 14.40 | 14.85 | 13.95 | 14.71 | 42,322 | +0.05(+0.34%) |
Jun 16, 2020 | 14.79 | 14.86 | 14.37 | 14.66 | 21,106 | +0.72(+5.16%) |
Jun 15, 2020 | 13.46 | 13.94 | 12.53 | 13.94 | 23,392 | -0.08(-0.57%) |
Jun 12, 2020 | 14.19 | 14.45 | 13.17 | 14.02 | 29,100 | +0.75(+5.65%) |
Jun 11, 2020 | 13.88 | 14.88 | 13.20 | 13.27 | 44,299 | -1.30(-8.92%) |
Jun 10, 2020 | 14.95 | 15.47 | 13.98 | 14.57 | 33,858 | -0.38(-2.54%) |
Jun 09, 2020 | 15.30 | 15.71 | 14.80 | 14.95 | 26,606 | -0.71(-4.53%) |
Jun 08, 2020 | 17.14 | 17.20 | 14.91 | 15.66 | 43,567 | -1.33(-7.83%) |
Jun 05, 2020 | 15.89 | 17.00 | 15.49 | 16.99 | 33,900 | +2.05(+13.72%) |
Jun 04, 2020 | 15.67 | 16.97 | 14.50 | 14.94 | 18,373 | -1.03(-6.45%) |
Jun 03, 2020 | 15.94 | 16.20 | 15.34 | 15.97 | 19,630 | +0.69(+4.52%) |
Jun 02, 2020 | 16.78 | 16.78 | 15.21 | 15.28 | 10,226 | -1.08(-6.60%) |