Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 15.71 | 15.71 | 15.02 | 15.02 | 36,195 | -0.79(-4.99%) |
Aug 28, 2020 | 15.88 | 16.06 | 15.35 | 15.81 | 32,255 | +0.13(+0.81%) |
Aug 27, 2020 | 15.30 | 16.09 | 15.30 | 15.68 | 43,528 | +0.50(+3.27%) |
Aug 26, 2020 | 15.87 | 16.13 | 15.16 | 15.19 | 32,827 | -0.75(-4.70%) |
Aug 25, 2020 | 16.22 | 16.86 | 15.86 | 15.94 | 30,072 | -0.14(-0.85%) |
Aug 24, 2020 | 15.61 | 16.08 | 15.48 | 16.07 | 63,718 | +0.50(+3.19%) |
Aug 21, 2020 | 16.07 | 16.33 | 15.50 | 15.58 | 49,820 | -0.53(-3.26%) |
Aug 20, 2020 | 16.07 | 16.39 | 15.93 | 16.10 | 38,976 | -0.23(-1.43%) |
Aug 19, 2020 | 16.42 | 16.55 | 16.16 | 16.34 | 38,857 | -0.12(-0.71%) |
Aug 18, 2020 | 16.51 | 16.55 | 16.16 | 16.45 | 22,245 | -0.06(-0.35%) |
Aug 17, 2020 | 16.86 | 16.96 | 16.35 | 16.51 | 23,830 | -0.35(-2.08%) |
Aug 14, 2020 | 16.62 | 17.02 | 16.43 | 16.86 | 28,454 | +0.11(+0.64%) |
Aug 13, 2020 | 17.07 | 17.10 | 16.68 | 16.75 | 28,387 | -0.32(-1.88%) |
Aug 12, 2020 | 17.46 | 17.47 | 17.01 | 17.07 | 42,783 | -0.16(-0.90%) |
Aug 11, 2020 | 17.20 | 17.62 | 17.12 | 17.23 | 51,632 | +0.26(+1.55%) |
Aug 10, 2020 | 17.19 | 17.19 | 16.68 | 16.97 | 92,760 | -0.08(-0.46%) |
Aug 07, 2020 | 16.46 | 17.05 | 16.46 | 17.05 | 73,036 | +0.50(+3.00%) |
Aug 06, 2020 | 16.30 | 16.94 | 15.88 | 16.55 | 75,056 | +0.88(+5.59%) |
Aug 05, 2020 | 15.05 | 15.73 | 15.04 | 15.67 | 50,760 | +0.85(+5.71%) |
Aug 04, 2020 | 14.94 | 15.12 | 14.71 | 14.83 | 73,584 | -0.21(-1.42%) |
Aug 03, 2020 | 15.24 | 15.26 | 14.85 | 15.04 | 41,125 | -0.06(-0.39%) |
Jul 31, 2020 | 15.50 | 15.50 | 14.94 | 15.10 | 82,281 | -0.38(-2.45%) |
Jul 30, 2020 | 15.18 | 15.59 | 14.92 | 15.48 | 73,214 | -0.04(-0.25%) |
Jul 29, 2020 | 15.54 | 15.71 | 15.25 | 15.52 | 64,879 | +0.05(+0.31%) |
Jul 28, 2020 | 15.42 | 15.69 | 15.34 | 15.47 | 46,562 | +0.05(+0.32%) |
Jul 27, 2020 | 15.94 | 16.02 | 15.31 | 15.42 | 50,261 | -0.55(-3.47%) |
Jul 24, 2020 | 16.10 | 17.09 | 15.85 | 15.97 | 44,684 | -0.06(-0.36%) |
Jul 23, 2020 | 16.39 | 16.40 | 15.97 | 16.03 | 52,219 | -0.45(-2.72%) |
Jul 22, 2020 | 16.47 | 16.66 | 16.21 | 16.48 | 44,807 | -0.11(-0.65%) |
Jul 21, 2020 | 16.54 | 17.02 | 16.33 | 16.59 | 70,242 | +0.05(+0.29%) |
Jul 20, 2020 | 16.88 | 16.89 | 16.40 | 16.54 | 35,682 | -0.52(-3.03%) |
Jul 17, 2020 | 17.50 | 17.50 | 16.95 | 17.06 | 42,013 | -0.25(-1.46%) |
Jul 16, 2020 | 17.77 | 18.07 | 17.21 | 17.31 | 64,759 | -0.49(-2.73%) |
Jul 15, 2020 | 17.71 | 18.26 | 17.54 | 17.80 | 64,550 | +0.56(+3.28%) |
Jul 14, 2020 | 16.85 | 17.43 | 16.74 | 17.23 | 49,507 | +0.34(+2.02%) |
Jul 13, 2020 | 17.13 | 17.43 | 16.72 | 16.89 | 63,138 | +0.04(+0.23%) |
Jul 10, 2020 | 15.90 | 16.95 | 15.72 | 16.85 | 64,818 | +0.99(+6.26%) |
Jul 09, 2020 | 16.21 | 16.47 | 15.72 | 15.86 | 92,540 | -0.04(-0.24%) |
Jul 08, 2020 | 15.52 | 16.04 | 15.43 | 15.90 | 93,996 | +0.34(+2.19%) |
Jul 07, 2020 | 16.37 | 16.44 | 15.53 | 15.56 | 50,574 | -1.03(-6.22%) |
Jul 06, 2020 | 17.00 | 17.00 | 16.37 | 16.59 | 36,788 | -0.09(-0.53%) |
Jul 02, 2020 | 17.25 | 17.32 | 16.61 | 16.68 | 38,624 | -0.15(-0.87%) |
Jul 01, 2020 | 17.31 | 17.36 | 16.64 | 16.82 | 37,176 | -0.55(-3.19%) |
Jun 30, 2020 | 17.15 | 17.46 | 17.14 | 17.38 | 54,849 | +0.18(+1.02%) |
Jun 29, 2020 | 17.15 | 17.71 | 17.02 | 17.20 | 61,896 | +0.32(+1.90%) |
Jun 26, 2020 | 16.96 | 17.23 | 16.62 | 16.88 | 192,914 | -0.26(-1.53%) |
Jun 25, 2020 | 16.69 | 17.25 | 16.60 | 17.14 | 116,771 | +0.30(+1.79%) |
Jun 24, 2020 | 17.42 | 17.68 | 16.69 | 16.84 | 91,075 | -0.86(-4.84%) |
Jun 23, 2020 | 16.75 | 18.11 | 16.45 | 17.70 | 133,898 | +1.19(+7.19%) |
Jun 22, 2020 | 16.55 | 16.92 | 16.27 | 16.51 | 74,733 | -0.29(-1.74%) |
Jun 19, 2020 | 17.92 | 17.92 | 16.54 | 16.80 | 130,869 | -0.83(-4.69%) |
Jun 18, 2020 | 16.93 | 17.93 | 16.58 | 17.63 | 79,135 | +0.61(+3.60%) |
Jun 17, 2020 | 18.07 | 18.07 | 16.96 | 17.02 | 60,595 | -0.83(-4.64%) |
Jun 16, 2020 | 18.28 | 18.29 | 17.50 | 17.84 | 52,877 | +0.29(+1.66%) |
Jun 15, 2020 | 16.86 | 17.72 | 16.35 | 17.55 | 53,121 | +0.06(+0.33%) |
Jun 12, 2020 | 17.93 | 18.08 | 17.06 | 17.49 | 62,866 | +0.20(+1.18%) |
Jun 11, 2020 | 18.50 | 18.72 | 17.23 | 17.29 | 75,611 | -2.11(-10.89%) |
Jun 10, 2020 | 20.10 | 20.10 | 19.24 | 19.40 | 59,765 | -0.74(-3.66%) |
Jun 09, 2020 | 20.34 | 20.51 | 19.96 | 20.14 | 65,503 | -0.64(-3.08%) |
Jun 08, 2020 | 21.30 | 21.30 | 20.55 | 20.78 | 86,662 | -0.07(-0.33%) |
Jun 05, 2020 | 20.84 | 21.46 | 20.21 | 20.84 | 68,240 | +0.93(+4.67%) |
Jun 04, 2020 | 19.89 | 20.41 | 19.45 | 19.91 | 50,127 | -0.13(-0.63%) |
Jun 03, 2020 | 20.10 | 20.38 | 19.61 | 20.04 | 50,706 | +0.43(+2.17%) |
Jun 02, 2020 | 19.57 | 19.91 | 19.26 | 19.61 | 49,740 | +0.20(+1.05%) |