Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 15.48 | 16.14 | 15.40 | 16.01 | 22,919 | +0.56(+3.65%) |
Aug 28, 2020 | 15.13 | 15.49 | 15.03 | 15.45 | 37,718 | +0.23(+1.53%) |
Aug 27, 2020 | 15.19 | 15.35 | 14.94 | 15.22 | 17,883 | -0.09(-0.57%) |
Aug 26, 2020 | 15.66 | 15.66 | 15.00 | 15.31 | 40,666 | -0.22(-1.42%) |
Aug 25, 2020 | 15.22 | 15.53 | 15.09 | 15.53 | 26,197 | +0.30(+1.96%) |
Aug 24, 2020 | 15.61 | 15.61 | 14.98 | 15.23 | 20,127 | -0.09(-0.62%) |
Aug 21, 2020 | 15.57 | 15.60 | 15.17 | 15.32 | 63,926 | -0.62(-3.87%) |
Aug 20, 2020 | 15.65 | 16.01 | 15.58 | 15.94 | 13,901 | +0.07(+0.43%) |
Aug 19, 2020 | 16.05 | 16.39 | 15.84 | 15.87 | 21,469 | -0.19(-1.21%) |
Aug 18, 2020 | 16.35 | 16.39 | 15.57 | 16.06 | 38,150 | -0.26(-1.61%) |
Aug 17, 2020 | 15.48 | 16.39 | 15.48 | 16.33 | 39,955 | +0.77(+4.94%) |
Aug 14, 2020 | 15.38 | 15.77 | 15.29 | 15.56 | 9,763 | -0.01(-0.06%) |
Aug 13, 2020 | 15.60 | 15.73 | 15.44 | 15.57 | 10,631 | -0.07(-0.44%) |
Aug 12, 2020 | 15.64 | 15.81 | 15.52 | 15.64 | 27,970 | +0.26(+1.71%) |
Aug 11, 2020 | 16.54 | 16.56 | 15.35 | 15.37 | 51,760 | -0.95(-5.84%) |
Aug 10, 2020 | 16.69 | 16.73 | 16.26 | 16.33 | 60,021 | -0.28(-1.70%) |
Aug 07, 2020 | 16.16 | 16.79 | 16.16 | 16.61 | 19,732 | +0.32(+1.97%) |
Aug 06, 2020 | 16.54 | 16.86 | 15.92 | 16.29 | 50,154 | -0.34(-2.05%) |
Aug 05, 2020 | 15.99 | 16.64 | 15.82 | 16.63 | 91,274 | +1.25(+8.16%) |
Aug 04, 2020 | 15.39 | 15.47 | 15.08 | 15.37 | 24,476 | -0.10(-0.62%) |
Aug 03, 2020 | 14.59 | 15.57 | 14.59 | 15.47 | 47,175 | +1.06(+7.36%) |
Jul 31, 2020 | 15.11 | 15.11 | 14.06 | 14.41 | 68,448 | -0.77(-5.06%) |
Jul 30, 2020 | 14.63 | 15.34 | 14.63 | 15.18 | 14,460 | +0.12(+0.77%) |
Jul 29, 2020 | 14.94 | 15.20 | 14.59 | 15.06 | 43,019 | +0.19(+1.31%) |
Jul 28, 2020 | 15.32 | 15.52 | 14.87 | 14.87 | 10,579 | -0.39(-2.55%) |
Jul 27, 2020 | 14.90 | 15.29 | 14.65 | 15.26 | 49,136 | +0.28(+1.88%) |
Jul 24, 2020 | 15.34 | 15.34 | 14.64 | 14.97 | 75,951 | -0.57(-3.69%) |
Jul 23, 2020 | 16.19 | 16.34 | 15.43 | 15.55 | 35,511 | -0.57(-3.51%) |
Jul 22, 2020 | 16.30 | 16.53 | 15.85 | 16.11 | 40,344 | -0.01(-0.05%) |
Jul 21, 2020 | 16.70 | 16.87 | 15.96 | 16.12 | 48,949 | -0.42(-2.53%) |
Jul 20, 2020 | 16.90 | 16.90 | 16.36 | 16.54 | 59,167 | -0.09(-0.53%) |
Jul 17, 2020 | 16.05 | 16.81 | 16.05 | 16.63 | 82,529 | +0.52(+3.20%) |
Jul 16, 2020 | 16.45 | 16.45 | 15.69 | 16.11 | 66,585 | -0.53(-3.16%) |
Jul 15, 2020 | 15.81 | 16.82 | 15.81 | 16.64 | 167,235 | +1.33(+8.71%) |
Jul 14, 2020 | 14.70 | 15.31 | 14.54 | 15.31 | 53,900 | +0.52(+3.49%) |
Jul 13, 2020 | 15.44 | 16.39 | 14.69 | 14.79 | 115,450 | -0.41(-2.69%) |
Jul 10, 2020 | 15.10 | 15.34 | 14.78 | 15.20 | 16,855 | +0.06(+0.39%) |
Jul 09, 2020 | 15.68 | 15.86 | 14.50 | 15.14 | 55,407 | -0.58(-3.71%) |
Jul 08, 2020 | 15.51 | 15.72 | 15.23 | 15.72 | 32,084 | +0.43(+2.80%) |
Jul 07, 2020 | 15.60 | 15.97 | 15.23 | 15.30 | 45,531 | -0.31(-2.00%) |
Jul 06, 2020 | 15.35 | 15.86 | 15.35 | 15.61 | 61,102 | +0.62(+4.16%) |
Jul 02, 2020 | 15.47 | 15.84 | 14.95 | 14.98 | 51,079 | -0.05(-0.32%) |
Jul 01, 2020 | 15.12 | 15.47 | 15.00 | 15.03 | 48,054 | +0.03(+0.19%) |
Jun 30, 2020 | 14.20 | 15.08 | 14.10 | 15.00 | 117,974 | +0.77(+5.40%) |
Jun 29, 2020 | 14.55 | 14.83 | 14.09 | 14.23 | 56,824 | +0.03(+0.20%) |
Jun 26, 2020 | 15.00 | 15.00 | 14.06 | 14.21 | 50,874 | -0.80(-5.32%) |
Jun 25, 2020 | 14.19 | 15.03 | 13.95 | 15.00 | 71,129 | +0.70(+4.90%) |
Jun 24, 2020 | 15.27 | 15.32 | 13.99 | 14.30 | 94,234 | -1.18(-7.61%) |
Jun 23, 2020 | 15.64 | 16.00 | 15.40 | 15.48 | 50,361 | +0.05(+0.34%) |
Jun 22, 2020 | 14.81 | 15.47 | 14.58 | 15.43 | 59,192 | +0.53(+3.57%) |
Jun 19, 2020 | 14.59 | 15.02 | 14.41 | 14.90 | 51,079 | +0.64(+4.51%) |
Jun 18, 2020 | 13.88 | 14.31 | 13.83 | 14.25 | 29,289 | +0.22(+1.60%) |
Jun 17, 2020 | 14.55 | 14.59 | 14.00 | 14.03 | 72,626 | -0.31(-2.17%) |
Jun 16, 2020 | 13.90 | 14.57 | 13.57 | 14.34 | 80,536 | +1.13(+8.54%) |
Jun 15, 2020 | 12.63 | 13.48 | 12.12 | 13.21 | 77,830 | +0.25(+1.95%) |
Jun 12, 2020 | 13.81 | 13.86 | 12.16 | 12.96 | 95,376 | +0.20(+1.60%) |
Jun 11, 2020 | 14.84 | 14.84 | 12.65 | 12.76 | 158,196 | -2.46(-16.18%) |
Jun 10, 2020 | 16.33 | 16.33 | 15.20 | 15.22 | 82,351 | -0.79(-4.92%) |
Jun 09, 2020 | 16.33 | 16.68 | 15.91 | 16.01 | 29,183 | -0.42(-2.55%) |
Jun 08, 2020 | 15.48 | 16.63 | 15.46 | 16.42 | 91,926 | +0.93(+6.03%) |
Jun 05, 2020 | 15.65 | 16.15 | 15.35 | 15.49 | 129,703 | +0.29(+1.92%) |
Jun 04, 2020 | 15.41 | 15.61 | 14.97 | 15.20 | 80,676 | -0.34(-2.19%) |
Jun 03, 2020 | 15.46 | 15.66 | 15.27 | 15.54 | 70,506 | +0.15(+0.95%) |
Jun 02, 2020 | 15.11 | 15.39 | 14.45 | 15.39 | 63,114 | +0.27(+1.80%) |