Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 16.33 | 16.40 | 16.00 | 16.00 | 663,799 | -0.33(-2.02%) |
Aug 28, 2020 | 16.58 | 16.64 | 16.13 | 16.33 | 616,300 | -0.15(-0.91%) |
Aug 27, 2020 | 16.35 | 16.82 | 16.35 | 16.48 | 813,091 | +0.22(+1.35%) |
Aug 26, 2020 | 16.11 | 16.42 | 15.93 | 16.26 | 721,904 | +0.15(+0.93%) |
Aug 25, 2020 | 16.07 | 16.16 | 15.89 | 16.11 | 475,147 | +0.09(+0.53%) |
Aug 24, 2020 | 15.66 | 16.03 | 15.55 | 16.02 | 744,377 | +0.38(+2.46%) |
Aug 21, 2020 | 15.74 | 15.88 | 15.57 | 15.64 | 545,300 | -0.14(-0.89%) |
Aug 20, 2020 | 15.96 | 15.96 | 15.69 | 15.78 | 618,005 | -0.20(-1.25%) |
Aug 19, 2020 | 16.06 | 16.09 | 15.91 | 15.98 | 486,493 | -0.04(-0.25%) |
Aug 18, 2020 | 16.00 | 16.10 | 15.72 | 16.02 | 659,555 | +0.02(+0.12%) |
Aug 17, 2020 | 16.40 | 16.44 | 15.99 | 16.00 | 631,687 | -0.45(-2.74%) |
Aug 14, 2020 | 16.29 | 16.64 | 16.21 | 16.45 | 623,300 | +0.04(+0.24%) |
Aug 13, 2020 | 16.27 | 16.63 | 16.17 | 16.41 | 573,899 | +0.07(+0.43%) |
Aug 12, 2020 | 16.56 | 16.60 | 16.13 | 16.34 | 594,923 | -0.06(-0.37%) |
Aug 11, 2020 | 16.28 | 16.68 | 16.28 | 16.40 | 776,648 | +0.27(+1.67%) |
Aug 10, 2020 | 15.55 | 16.18 | 15.50 | 16.13 | 863,797 | +0.68(+4.40%) |
Aug 07, 2020 | 15.24 | 15.53 | 15.16 | 15.45 | 831,500 | +0.18(+1.18%) |
Aug 06, 2020 | 15.25 | 15.40 | 15.06 | 15.27 | 1,059,934 | -0.05(-0.33%) |
Aug 05, 2020 | 15.81 | 15.81 | 15.29 | 15.32 | 1,175,019 | -0.35(-2.23%) |
Aug 04, 2020 | 14.92 | 15.75 | 14.92 | 15.67 | 1,352,979 | +0.55(+3.64%) |
Aug 03, 2020 | 15.35 | 15.36 | 14.93 | 15.12 | 1,588,701 | -0.23(-1.50%) |
Jul 31, 2020 | 15.40 | 15.65 | 15.14 | 15.35 | 1,499,400 | +0.07(+0.46%) |
Jul 30, 2020 | 15.36 | 15.59 | 14.87 | 15.28 | 2,942,327 | -0.93(-5.74%) |
Jul 29, 2020 | 16.08 | 16.23 | 15.66 | 16.21 | 1,121,383 | +0.15(+0.93%) |
Jul 28, 2020 | 15.60 | 16.30 | 15.51 | 16.06 | 1,275,855 | +0.43(+2.75%) |
Jul 27, 2020 | 15.80 | 15.81 | 15.34 | 15.63 | 847,710 | -0.19(-1.23%) |
Jul 24, 2020 | 16.05 | 16.17 | 15.72 | 15.82 | 557,100 | -0.27(-1.65%) |
Jul 23, 2020 | 15.88 | 16.23 | 15.76 | 16.09 | 794,346 | +0.24(+1.51%) |
Jul 22, 2020 | 15.95 | 16.08 | 15.68 | 15.85 | 1,360,339 | -0.13(-0.81%) |
Jul 21, 2020 | 16.04 | 16.42 | 15.91 | 15.98 | 1,200,174 | +0.04(+0.22%) |
Jul 20, 2020 | 16.38 | 16.44 | 15.87 | 15.95 | 1,088,864 | -0.50(-3.07%) |
Jul 17, 2020 | 16.47 | 16.69 | 16.37 | 16.45 | 961,500 | +0.02(+0.12%) |
Jul 16, 2020 | 16.41 | 16.69 | 16.33 | 16.43 | 588,907 | -0.05(-0.30%) |
Jul 15, 2020 | 16.38 | 16.88 | 16.38 | 16.48 | 846,748 | +0.25(+1.54%) |
Jul 14, 2020 | 16.13 | 16.44 | 15.98 | 16.23 | 724,003 | -0.01(-0.06%) |
Jul 13, 2020 | 16.48 | 16.68 | 16.13 | 16.24 | 948,228 | -0.16(-0.98%) |
Jul 10, 2020 | 15.61 | 16.43 | 15.61 | 16.40 | 1,768,700 | +0.75(+4.79%) |
Jul 09, 2020 | 15.83 | 16.03 | 15.55 | 15.65 | 1,157,061 | -0.30(-1.88%) |
Jul 08, 2020 | 16.45 | 16.59 | 15.82 | 15.95 | 1,505,181 | -0.46(-2.80%) |
Jul 07, 2020 | 16.60 | 16.63 | 16.14 | 16.41 | 1,318,460 | -0.34(-2.03%) |
Jul 06, 2020 | 16.98 | 17.01 | 16.54 | 16.75 | 1,255,574 | +0.02(+0.12%) |
Jul 02, 2020 | 16.85 | 17.06 | 16.68 | 16.73 | 1,156,800 | +0.12(+0.72%) |
Jul 01, 2020 | 16.97 | 17.15 | 16.55 | 16.61 | 1,014,381 | -0.28(-1.66%) |
Jun 30, 2020 | 16.29 | 17.22 | 16.27 | 16.89 | 1,327,993 | +0.58(+3.56%) |
Jun 29, 2020 | 16.42 | 16.56 | 15.92 | 16.31 | 1,455,750 | -0.38(-2.28%) |
Jun 26, 2020 | 17.06 | 17.15 | 16.63 | 16.69 | 1,358,000 | -0.48(-2.80%) |
Jun 25, 2020 | 17.20 | 17.28 | 16.89 | 17.17 | 942,964 | -0.13(-0.75%) |
Jun 24, 2020 | 17.67 | 17.76 | 17.20 | 17.30 | 1,222,317 | -0.57(-3.19%) |
Jun 23, 2020 | 18.10 | 18.18 | 17.75 | 17.87 | 771,439 | -0.01(-0.06%) |
Jun 22, 2020 | 17.99 | 18.05 | 17.67 | 17.88 | 773,801 | -0.19(-1.05%) |
Jun 19, 2020 | 18.28 | 18.35 | 17.98 | 18.07 | 1,030,600 | -0.11(-0.61%) |
Jun 18, 2020 | 18.06 | 18.49 | 17.96 | 18.18 | 592,527 | -0.04(-0.19%) |
Jun 17, 2020 | 18.61 | 18.64 | 18.16 | 18.21 | 778,376 | -0.30(-1.59%) |
Jun 16, 2020 | 18.81 | 18.85 | 18.15 | 18.51 | 1,589,839 | +0.14(+0.76%) |
Jun 15, 2020 | 17.70 | 18.37 | 17.31 | 18.37 | 1,165,605 | +0.23(+1.27%) |
Jun 12, 2020 | 18.35 | 18.46 | 17.73 | 18.14 | 1,355,300 | +0.25(+1.40%) |
Jun 11, 2020 | 18.47 | 18.88 | 17.66 | 17.89 | 2,165,688 | -1.50(-7.74%) |
Jun 10, 2020 | 19.71 | 19.84 | 19.27 | 19.39 | 1,370,777 | -0.38(-1.92%) |
Jun 09, 2020 | 20.01 | 20.10 | 19.26 | 19.77 | 1,494,610 | -0.63(-3.09%) |
Jun 08, 2020 | 18.70 | 20.43 | 18.68 | 20.40 | 2,255,716 | +1.94(+10.51%) |
Jun 05, 2020 | 18.85 | 19.09 | 18.26 | 18.46 | 2,565,500 | -0.07(-0.38%) |
Jun 04, 2020 | 18.80 | 18.87 | 18.30 | 18.53 | 4,149,569 | +0.24(+1.31%) |
Jun 03, 2020 | 21.08 | 21.49 | 17.51 | 18.29 | 10,869,620 | -2.58(-12.36%) |
Jun 02, 2020 | 20.85 | 21.04 | 20.66 | 20.87 | 609,758 | +0.10(+0.48%) |