Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 15.66 | 15.73 | 15.16 | 15.29 | 458,350 | -0.07(-0.44%) |
Aug 28, 2020 | 15.43 | 15.49 | 15.19 | 15.36 | 287,001 | +0.09(+0.61%) |
Aug 27, 2020 | 15.62 | 15.77 | 15.17 | 15.26 | 454,959 | -0.06(-0.39%) |
Aug 26, 2020 | 15.71 | 15.78 | 15.28 | 15.32 | 437,656 | -0.56(-3.54%) |
Aug 25, 2020 | 15.91 | 15.95 | 15.69 | 15.89 | 266,252 | +0.03(+0.16%) |
Aug 24, 2020 | 16.20 | 16.26 | 15.65 | 15.86 | 377,399 | -0.14(-0.85%) |
Aug 21, 2020 | 16.15 | 16.23 | 15.83 | 16.00 | 786,021 | -0.20(-1.21%) |
Aug 20, 2020 | 16.31 | 16.49 | 16.10 | 16.19 | 516,098 | +0.20(+1.22%) |
Aug 19, 2020 | 17.60 | 17.64 | 15.94 | 16.00 | 1,415,020 | -1.01(-5.95%) |
Aug 18, 2020 | 16.80 | 17.09 | 16.80 | 17.01 | 297,312 | +0.15(+0.91%) |
Aug 17, 2020 | 16.65 | 16.92 | 16.46 | 16.86 | 184,542 | +0.29(+1.75%) |
Aug 14, 2020 | 16.93 | 17.03 | 16.56 | 16.57 | 192,627 | -0.28(-1.67%) |
Aug 13, 2020 | 16.76 | 17.17 | 16.73 | 16.85 | 208,767 | +0.24(+1.43%) |
Aug 12, 2020 | 16.73 | 16.75 | 16.29 | 16.61 | 255,443 | +0.10(+0.62%) |
Aug 11, 2020 | 17.64 | 17.64 | 16.46 | 16.51 | 480,454 | -0.85(-4.90%) |
Aug 10, 2020 | 17.62 | 17.73 | 17.22 | 17.36 | 1,006,264 | +0.01(+0.05%) |
Aug 07, 2020 | 17.03 | 17.40 | 16.97 | 17.35 | 1,143,892 | +0.03(+0.15%) |
Aug 06, 2020 | 16.81 | 17.43 | 16.48 | 17.32 | 829,400 | +0.45(+2.67%) |
Aug 05, 2020 | 16.64 | 17.06 | 16.64 | 16.87 | 675,424 | +0.41(+2.48%) |
Aug 04, 2020 | 16.35 | 16.68 | 16.29 | 16.46 | 360,058 | +0.18(+1.10%) |
Aug 03, 2020 | 16.79 | 16.80 | 16.26 | 16.29 | 518,919 | -0.14(-0.88%) |
Jul 31, 2020 | 16.34 | 16.58 | 16.13 | 16.43 | 626,184 | +0.18(+1.10%) |
Jul 30, 2020 | 15.96 | 16.40 | 15.89 | 16.25 | 279,973 | +0.05(+0.32%) |
Jul 29, 2020 | 15.83 | 16.32 | 15.76 | 16.20 | 407,078 | +0.43(+2.70%) |
Jul 28, 2020 | 15.37 | 16.08 | 15.24 | 15.78 | 456,237 | +0.06(+0.38%) |
Jul 27, 2020 | 15.67 | 15.75 | 15.37 | 15.72 | 457,789 | -0.01(-0.05%) |
Jul 24, 2020 | 15.70 | 15.77 | 15.38 | 15.72 | 321,084 | -0.30(-1.86%) |
Jul 23, 2020 | 15.61 | 16.04 | 15.40 | 16.02 | 969,619 | +0.07(+0.43%) |
Jul 22, 2020 | 15.90 | 16.52 | 15.67 | 15.95 | 2,313,572 | +1.24(+8.44%) |
Jul 21, 2020 | 15.77 | 15.86 | 14.30 | 14.71 | 2,680,381 | -1.62(-9.90%) |
Jul 20, 2020 | 15.64 | 16.40 | 15.59 | 16.33 | 347,375 | +0.69(+4.41%) |
Jul 17, 2020 | 15.74 | 15.86 | 15.56 | 15.64 | 277,246 | -0.15(-0.97%) |
Jul 16, 2020 | 15.57 | 15.83 | 15.49 | 15.79 | 298,530 | +0.12(+0.76%) |
Jul 15, 2020 | 15.65 | 15.86 | 15.48 | 15.67 | 266,936 | +0.37(+2.39%) |
Jul 14, 2020 | 15.37 | 15.40 | 15.00 | 15.31 | 304,775 | -0.17(-1.10%) |
Jul 13, 2020 | 15.42 | 15.90 | 15.33 | 15.48 | 493,399 | +0.14(+0.94%) |
Jul 10, 2020 | 15.49 | 15.66 | 15.28 | 15.33 | 327,313 | -0.17(-1.10%) |
Jul 09, 2020 | 15.13 | 15.56 | 15.07 | 15.50 | 481,921 | +0.59(+3.94%) |
Jul 08, 2020 | 15.59 | 15.68 | 14.80 | 14.92 | 465,267 | -0.80(-5.09%) |
Jul 07, 2020 | 15.74 | 16.09 | 15.54 | 15.72 | 399,108 | +0.10(+0.65%) |
Jul 06, 2020 | 15.46 | 15.95 | 15.41 | 15.61 | 546,168 | +0.27(+1.77%) |
Jul 02, 2020 | 15.04 | 15.51 | 14.98 | 15.34 | 290,057 | +0.49(+3.26%) |
Jul 01, 2020 | 14.81 | 15.01 | 14.81 | 14.86 | 204,936 | +0.12(+0.81%) |
Jun 30, 2020 | 14.48 | 14.96 | 14.48 | 14.74 | 220,770 | -0.08(-0.52%) |
Jun 29, 2020 | 14.64 | 14.94 | 14.53 | 14.81 | 193,125 | -0.05(-0.34%) |
Jun 26, 2020 | 14.87 | 15.16 | 14.72 | 14.86 | 583,170 | -0.36(-2.35%) |
Jun 25, 2020 | 15.09 | 15.32 | 15.00 | 15.22 | 364,064 | -0.09(-0.56%) |
Jun 24, 2020 | 15.15 | 15.46 | 14.90 | 15.31 | 994,162 | -0.03(-0.22%) |
Jun 23, 2020 | 14.75 | 15.40 | 14.57 | 15.34 | 798,974 | +0.71(+4.89%) |
Jun 22, 2020 | 14.41 | 14.82 | 14.38 | 14.63 | 400,491 | +0.11(+0.76%) |
Jun 19, 2020 | 13.88 | 15.05 | 13.88 | 14.52 | 2,173,548 | +0.91(+6.69%) |
Jun 18, 2020 | 13.12 | 13.87 | 13.09 | 13.61 | 1,220,884 | +0.90(+7.10%) |
Jun 17, 2020 | 12.56 | 12.87 | 12.35 | 12.70 | 379,709 | +0.22(+1.77%) |
Jun 16, 2020 | 12.28 | 12.68 | 12.15 | 12.48 | 318,251 | +0.58(+4.86%) |
Jun 15, 2020 | 11.84 | 12.02 | 11.71 | 11.90 | 236,920 | -0.09(-0.78%) |
Jun 12, 2020 | 12.06 | 12.22 | 11.58 | 12.00 | 462,939 | +0.33(+2.84%) |
Jun 11, 2020 | 12.06 | 12.27 | 11.67 | 11.67 | 512,686 | -0.94(-7.43%) |
Jun 10, 2020 | 12.93 | 12.93 | 12.50 | 12.60 | 351,695 | -0.32(-2.50%) |
Jun 09, 2020 | 12.81 | 13.14 | 12.81 | 12.92 | 396,026 | -0.19(-1.43%) |
Jun 08, 2020 | 12.59 | 13.41 | 12.56 | 13.11 | 749,178 | +0.61(+4.90%) |
Jun 05, 2020 | 12.34 | 12.67 | 12.34 | 12.50 | 650,042 | +0.31(+2.51%) |
Jun 04, 2020 | 12.29 | 12.33 | 12.05 | 12.19 | 316,861 | -0.28(-2.25%) |
Jun 03, 2020 | 12.29 | 12.63 | 12.27 | 12.47 | 344,747 | +0.36(+2.95%) |
Jun 02, 2020 | 11.91 | 12.38 | 11.91 | 12.12 | 439,118 | +0.30(+2.52%) |