Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 15.98 | 16.11 | 15.92 | 16.03 | 60,745 | +0.11(+0.66%) |
Aug 28, 2020 | 16.08 | 16.18 | 15.87 | 15.92 | 96,350 | -0.05(-0.29%) |
Aug 27, 2020 | 15.88 | 15.98 | 15.73 | 15.97 | 59,967 | +0.20(+1.27%) |
Aug 26, 2020 | 15.67 | 15.78 | 15.63 | 15.77 | 146,441 | +0.08(+0.52%) |
Aug 25, 2020 | 15.76 | 15.78 | 15.57 | 15.68 | 71,415 | +0.00(+0.00%) |
Aug 24, 2020 | 15.62 | 15.70 | 15.57 | 15.68 | 71,687 | +0.08(+0.49%) |
Aug 21, 2020 | 15.58 | 15.63 | 15.55 | 15.61 | 56,857 | +0.05(+0.34%) |
Aug 20, 2020 | 15.44 | 15.61 | 15.39 | 15.56 | 42,288 | +0.09(+0.61%) |
Aug 19, 2020 | 15.58 | 15.67 | 15.44 | 15.46 | 54,933 | -0.12(-0.79%) |
Aug 18, 2020 | 15.50 | 15.67 | 15.48 | 15.58 | 63,623 | +0.19(+1.22%) |
Aug 17, 2020 | 15.20 | 15.43 | 15.19 | 15.40 | 64,049 | +0.21(+1.35%) |
Aug 14, 2020 | 15.25 | 15.34 | 15.15 | 15.19 | 71,326 | -0.05(-0.35%) |
Aug 13, 2020 | 15.34 | 15.45 | 15.23 | 15.24 | 114,003 | -0.05(-0.31%) |
Aug 12, 2020 | 15.19 | 15.33 | 15.13 | 15.29 | 108,442 | +0.19(+1.23%) |
Aug 11, 2020 | 15.35 | 15.35 | 15.06 | 15.10 | 162,841 | -0.13(-0.84%) |
Aug 10, 2020 | 15.26 | 15.26 | 15.04 | 15.23 | 88,923 | +0.06(+0.38%) |
Aug 07, 2020 | 15.31 | 15.33 | 15.10 | 15.17 | 70,761 | -0.14(-0.91%) |
Aug 06, 2020 | 15.39 | 15.39 | 15.26 | 15.31 | 50,605 | -0.01(-0.08%) |
Aug 05, 2020 | 15.15 | 15.37 | 15.12 | 15.33 | 57,981 | +0.21(+1.39%) |
Aug 04, 2020 | 14.91 | 15.15 | 14.91 | 15.12 | 71,327 | +0.18(+1.17%) |
Aug 03, 2020 | 14.97 | 15.00 | 14.82 | 14.94 | 68,894 | +0.11(+0.71%) |
Jul 31, 2020 | 14.89 | 14.97 | 14.65 | 14.84 | 85,154 | -0.04(-0.24%) |
Jul 30, 2020 | 14.83 | 14.89 | 14.67 | 14.87 | 37,947 | +0.02(+0.12%) |
Jul 29, 2020 | 14.63 | 14.87 | 14.63 | 14.85 | 27,197 | +0.27(+1.84%) |
Jul 28, 2020 | 14.65 | 14.71 | 14.56 | 14.59 | 65,448 | -0.06(-0.44%) |
Jul 27, 2020 | 14.38 | 14.78 | 14.36 | 14.65 | 87,994 | +0.37(+2.57%) |
Jul 24, 2020 | 14.42 | 14.43 | 14.17 | 14.28 | 66,307 | -0.21(-1.45%) |
Jul 23, 2020 | 14.77 | 14.86 | 14.43 | 14.49 | 60,281 | -0.25(-1.72%) |
Jul 22, 2020 | 14.62 | 14.82 | 14.59 | 14.75 | 55,502 | +0.11(+0.78%) |
Jul 21, 2020 | 14.69 | 14.82 | 14.60 | 14.63 | 61,588 | +0.10(+0.68%) |
Jul 20, 2020 | 14.38 | 14.63 | 14.35 | 14.53 | 49,903 | +0.18(+1.22%) |
Jul 17, 2020 | 14.38 | 14.38 | 14.21 | 14.36 | 101,602 | +0.12(+0.82%) |
Jul 16, 2020 | 14.26 | 14.37 | 14.13 | 14.24 | 78,754 | -0.01(-0.08%) |
Jul 15, 2020 | 14.17 | 14.33 | 14.08 | 14.25 | 168,891 | +0.30(+2.18%) |
Jul 14, 2020 | 13.83 | 13.95 | 13.48 | 13.95 | 67,662 | +0.06(+0.42%) |
Jul 13, 2020 | 14.32 | 14.47 | 13.83 | 13.89 | 72,285 | -0.29(-2.02%) |
Jul 10, 2020 | 14.17 | 14.22 | 14.01 | 14.18 | 77,958 | +0.13(+0.90%) |
Jul 09, 2020 | 14.20 | 14.31 | 13.97 | 14.05 | 84,397 | -0.03(-0.25%) |
Jul 08, 2020 | 14.00 | 14.14 | 14.00 | 14.08 | 89,471 | +0.19(+1.38%) |
Jul 07, 2020 | 13.90 | 14.06 | 13.88 | 13.89 | 63,087 | -0.09(-0.66%) |
Jul 06, 2020 | 13.89 | 14.07 | 13.82 | 13.99 | 128,662 | +0.21(+1.51%) |
Jul 02, 2020 | 13.75 | 13.85 | 13.67 | 13.78 | 53,655 | +0.24(+1.80%) |
Jul 01, 2020 | 13.39 | 13.59 | 13.39 | 13.53 | 36,766 | +0.17(+1.30%) |
Jun 30, 2020 | 13.23 | 13.37 | 13.17 | 13.36 | 58,848 | +0.20(+1.50%) |
Jun 29, 2020 | 13.19 | 13.22 | 12.96 | 13.16 | 50,542 | +0.05(+0.35%) |
Jun 26, 2020 | 13.31 | 13.38 | 13.12 | 13.12 | 42,096 | -0.15(-1.14%) |
Jun 25, 2020 | 13.13 | 13.31 | 13.11 | 13.27 | 57,661 | +0.03(+0.22%) |
Jun 24, 2020 | 13.42 | 13.52 | 13.21 | 13.24 | 92,269 | -0.22(-1.64%) |
Jun 23, 2020 | 13.51 | 13.61 | 13.44 | 13.46 | 100,086 | +0.07(+0.52%) |
Jun 22, 2020 | 13.28 | 13.48 | 13.27 | 13.39 | 38,395 | +0.09(+0.70%) |
Jun 19, 2020 | 13.49 | 13.62 | 13.30 | 13.30 | 61,936 | -0.06(-0.43%) |
Jun 18, 2020 | 13.33 | 13.45 | 13.31 | 13.35 | 69,094 | -0.02(-0.17%) |
Jun 17, 2020 | 13.42 | 13.63 | 13.36 | 13.38 | 54,093 | +0.09(+0.70%) |
Jun 16, 2020 | 13.47 | 13.52 | 13.26 | 13.29 | 91,207 | +0.19(+1.42%) |
Jun 15, 2020 | 13.06 | 13.16 | 12.89 | 13.10 | 108,276 | +0.02(+0.18%) |
Jun 12, 2020 | 13.35 | 13.44 | 12.98 | 13.08 | 82,121 | +0.00(+0.00%) |
Jun 11, 2020 | 13.56 | 13.64 | 12.99 | 13.08 | 114,201 | -0.77(-5.57%) |
Jun 10, 2020 | 14.01 | 14.01 | 13.74 | 13.85 | 72,717 | -0.02(-0.14%) |
Jun 09, 2020 | 14.07 | 14.07 | 13.82 | 13.87 | 84,833 | -0.14(-1.03%) |
Jun 08, 2020 | 13.88 | 14.29 | 13.77 | 14.01 | 93,297 | +0.24(+1.76%) |
Jun 05, 2020 | 13.87 | 13.91 | 13.61 | 13.77 | 63,063 | +0.19(+1.40%) |
Jun 04, 2020 | 13.57 | 13.71 | 13.42 | 13.58 | 84,380 | -0.02(-0.17%) |
Jun 03, 2020 | 13.41 | 13.69 | 13.41 | 13.60 | 135,163 | +0.15(+1.11%) |
Jun 02, 2020 | 13.50 | 13.50 | 13.33 | 13.45 | 67,676 | +0.03(+0.26%) |