Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 15.02 | 15.50 | 15.02 | 15.25 | 7,012 | +0.05(+0.33%) |
Aug 28, 2020 | 15.04 | 15.20 | 14.87 | 15.20 | 11,400 | +0.14(+0.93%) |
Aug 27, 2020 | 15.07 | 15.12 | 14.73 | 15.06 | 22,209 | +0.11(+0.74%) |
Aug 26, 2020 | 15.27 | 15.48 | 14.85 | 14.95 | 21,546 | -0.06(-0.40%) |
Aug 25, 2020 | 14.98 | 15.05 | 14.65 | 15.01 | 19,506 | +0.05(+0.33%) |
Aug 24, 2020 | 15.07 | 15.09 | 14.71 | 14.96 | 27,534 | -0.21(-1.38%) |
Aug 21, 2020 | 15.11 | 15.21 | 15.00 | 15.17 | 20,800 | +0.02(+0.13%) |
Aug 20, 2020 | 15.05 | 15.32 | 14.99 | 15.15 | 32,150 | +0.10(+0.66%) |
Aug 19, 2020 | 14.98 | 15.09 | 14.90 | 15.05 | 25,975 | +0.06(+0.40%) |
Aug 18, 2020 | 15.15 | 15.15 | 14.69 | 14.99 | 14,135 | -0.01(-0.07%) |
Aug 17, 2020 | 15.39 | 15.39 | 15.00 | 15.00 | 17,667 | -0.05(-0.33%) |
Aug 14, 2020 | 14.56 | 15.39 | 14.56 | 15.05 | 41,000 | -0.36(-2.34%) |
Aug 13, 2020 | 15.23 | 15.87 | 15.11 | 15.41 | 48,707 | +0.24(+1.58%) |
Aug 12, 2020 | 14.99 | 15.17 | 14.81 | 15.17 | 18,352 | +0.22(+1.47%) |
Aug 11, 2020 | 15.34 | 15.36 | 14.06 | 14.95 | 47,902 | -0.53(-3.42%) |
Aug 10, 2020 | 15.23 | 16.09 | 13.74 | 15.48 | 104,770 | +0.33(+2.18%) |
Aug 07, 2020 | 14.25 | 15.16 | 14.24 | 15.15 | 32,100 | +0.81(+5.65%) |
Aug 06, 2020 | 14.15 | 14.38 | 14.04 | 14.34 | 43,070 | +0.29(+2.06%) |
Aug 05, 2020 | 14.04 | 14.29 | 13.92 | 14.05 | 36,743 | +0.10(+0.72%) |
Aug 04, 2020 | 14.18 | 14.74 | 13.87 | 13.95 | 28,068 | +0.15(+1.09%) |
Aug 03, 2020 | 14.22 | 14.22 | 13.64 | 13.80 | 21,259 | -0.42(-2.95%) |
Jul 31, 2020 | 14.15 | 14.22 | 13.54 | 14.22 | 22,400 | +0.21(+1.50%) |
Jul 30, 2020 | 13.60 | 14.13 | 13.26 | 14.01 | 25,021 | +0.76(+5.74%) |
Jul 29, 2020 | 14.26 | 14.31 | 12.93 | 13.25 | 53,520 | -0.76(-5.42%) |
Jul 28, 2020 | 16.21 | 16.21 | 13.52 | 14.01 | 183,941 | -0.80(-5.40%) |
Jul 27, 2020 | 14.93 | 15.21 | 14.40 | 14.81 | 129,712 | -0.38(-2.50%) |
Jul 24, 2020 | 15.30 | 15.59 | 15.10 | 15.19 | 10,400 | -0.20(-1.30%) |
Jul 23, 2020 | 15.75 | 16.00 | 15.08 | 15.39 | 6,457 | -0.61(-3.81%) |
Jul 22, 2020 | 16.11 | 16.12 | 15.10 | 16.00 | 47,719 | -0.01(-0.06%) |
Jul 21, 2020 | 15.75 | 16.20 | 15.69 | 16.01 | 8,915 | +0.01(+0.06%) |
Jul 20, 2020 | 15.66 | 16.25 | 15.55 | 16.00 | 20,532 | +0.28(+1.78%) |
Jul 17, 2020 | 15.81 | 15.97 | 15.41 | 15.72 | 9,900 | -0.28(-1.75%) |
Jul 16, 2020 | 15.44 | 16.00 | 15.14 | 16.00 | 9,246 | +0.22(+1.39%) |
Jul 15, 2020 | 14.09 | 16.00 | 14.09 | 15.78 | 33,824 | +1.59(+11.21%) |
Jul 14, 2020 | 15.75 | 15.78 | 13.28 | 14.19 | 79,309 | -1.81(-11.31%) |
Jul 13, 2020 | 15.99 | 16.21 | 15.75 | 16.00 | 29,308 | +0.00(+0.00%) |
Jul 10, 2020 | 15.87 | 16.00 | 15.76 | 16.00 | 7,300 | -0.19(-1.17%) |
Jul 09, 2020 | 16.29 | 16.29 | 15.66 | 16.19 | 9,414 | -0.31(-1.88%) |
Jul 08, 2020 | 15.90 | 16.50 | 15.47 | 16.50 | 11,162 | +0.52(+3.25%) |
Jul 07, 2020 | 15.95 | 16.47 | 15.51 | 15.98 | 15,840 | -0.18(-1.11%) |
Jul 06, 2020 | 16.29 | 16.30 | 15.82 | 16.16 | 12,332 | -0.07(-0.43%) |
Jul 02, 2020 | 16.00 | 16.63 | 15.96 | 16.23 | 13,700 | +0.08(+0.50%) |
Jul 01, 2020 | 16.50 | 16.50 | 15.79 | 16.15 | 8,186 | -0.34(-2.06%) |
Jun 30, 2020 | 16.99 | 16.99 | 15.13 | 16.49 | 15,203 | -0.16(-0.96%) |
Jun 29, 2020 | 17.00 | 17.10 | 15.43 | 16.65 | 21,843 | -0.34(-2.00%) |
Jun 26, 2020 | 17.02 | 17.30 | 16.04 | 16.99 | 33,400 | +0.42(+2.53%) |
Jun 25, 2020 | 16.65 | 16.66 | 15.61 | 16.57 | 8,511 | -0.25(-1.52%) |
Jun 24, 2020 | 16.57 | 17.50 | 16.23 | 16.82 | 21,464 | -0.05(-0.33%) |
Jun 23, 2020 | 16.82 | 17.28 | 16.42 | 16.88 | 35,674 | +0.20(+1.20%) |
Jun 22, 2020 | 16.19 | 16.99 | 15.66 | 16.68 | 51,484 | +0.48(+2.96%) |
Jun 19, 2020 | 15.87 | 16.40 | 15.00 | 16.20 | 33,400 | +0.61(+3.91%) |
Jun 18, 2020 | 15.32 | 15.86 | 15.18 | 15.59 | 34,716 | +0.09(+0.58%) |
Jun 17, 2020 | 15.58 | 16.20 | 15.03 | 15.50 | 29,694 | -0.16(-1.02%) |
Jun 16, 2020 | 14.50 | 16.63 | 13.80 | 15.66 | 108,644 | +1.66(+11.86%) |
Jun 15, 2020 | 13.06 | 14.24 | 12.76 | 14.00 | 60,949 | +0.94(+7.20%) |
Jun 12, 2020 | 13.07 | 13.62 | 12.01 | 13.06 | 32,200 | -0.51(-3.76%) |
Jun 11, 2020 | 13.64 | 13.88 | 13.10 | 13.57 | 26,690 | -1.00(-6.86%) |
Jun 10, 2020 | 14.26 | 14.85 | 14.00 | 14.57 | 11,818 | -0.44(-2.93%) |
Jun 09, 2020 | 13.41 | 15.25 | 13.29 | 15.01 | 54,989 | +1.46(+10.77%) |
Jun 08, 2020 | 13.37 | 13.99 | 13.37 | 13.55 | 21,462 | -0.20(-1.45%) |
Jun 05, 2020 | 14.00 | 14.00 | 13.72 | 13.75 | 29,900 | -0.04(-0.29%) |
Jun 04, 2020 | 13.99 | 14.18 | 13.60 | 13.79 | 7,805 | -0.20(-1.43%) |
Jun 03, 2020 | 13.63 | 14.43 | 13.63 | 13.99 | 18,904 | +0.32(+2.34%) |
Jun 02, 2020 | 13.73 | 13.73 | 13.50 | 13.67 | 16,879 | +0.18(+1.33%) |