Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 16.16 | 16.16 | 15.82 | 15.86 | 6,149 | -0.84(-5.03%) |
Aug 28, 2020 | 16.81 | 17.22 | 16.68 | 16.70 | 3,500 | -0.08(-0.48%) |
Aug 27, 2020 | 16.85 | 16.85 | 16.35 | 16.78 | 5,092 | +0.13(+0.77%) |
Aug 26, 2020 | 17.11 | 17.11 | 16.59 | 16.65 | 8,454 | -0.28(-1.64%) |
Aug 25, 2020 | 17.20 | 17.70 | 16.93 | 16.93 | 7,341 | -0.62(-3.53%) |
Aug 24, 2020 | 17.45 | 18.02 | 17.27 | 17.55 | 18,773 | +0.78(+4.65%) |
Aug 21, 2020 | 16.84 | 17.09 | 16.21 | 16.77 | 13,700 | +0.07(+0.42%) |
Aug 20, 2020 | 16.54 | 16.72 | 16.07 | 16.70 | 14,422 | -0.49(-2.84%) |
Aug 19, 2020 | 17.00 | 17.30 | 16.85 | 17.19 | 11,964 | +0.92(+5.64%) |
Aug 18, 2020 | 16.45 | 16.69 | 16.13 | 16.27 | 19,460 | +0.38(+2.39%) |
Aug 17, 2020 | 16.25 | 16.25 | 15.89 | 15.89 | 3,039 | -0.66(-3.99%) |
Aug 14, 2020 | 16.18 | 16.59 | 16.18 | 16.55 | 3,900 | +0.08(+0.49%) |
Aug 13, 2020 | 16.46 | 17.04 | 16.43 | 16.47 | 6,908 | -0.06(-0.36%) |
Aug 12, 2020 | 16.53 | 16.74 | 16.40 | 16.53 | 6,134 | +0.44(+2.71%) |
Aug 11, 2020 | 16.33 | 16.33 | 15.89 | 16.09 | 11,834 | +0.51(+3.30%) |
Aug 10, 2020 | 15.82 | 15.96 | 15.56 | 15.58 | 8,200 | -0.26(-1.64%) |
Aug 07, 2020 | 15.85 | 15.95 | 15.77 | 15.84 | 5,200 | -0.36(-2.22%) |
Aug 06, 2020 | 15.92 | 16.20 | 15.87 | 16.20 | 6,451 | -0.14(-0.86%) |
Aug 05, 2020 | 16.30 | 16.77 | 16.20 | 16.34 | 13,386 | +1.00(+6.52%) |
Aug 04, 2020 | 15.34 | 15.62 | 15.05 | 15.34 | 17,448 | +0.45(+3.02%) |
Aug 03, 2020 | 14.61 | 15.10 | 14.61 | 14.89 | 26,329 | -0.46(-3.00%) |
Jul 31, 2020 | 15.70 | 15.87 | 15.33 | 15.35 | 6,000 | -0.93(-5.70%) |
Jul 30, 2020 | 16.09 | 16.51 | 16.09 | 16.28 | 2,832 | -0.66(-3.91%) |
Jul 29, 2020 | 17.00 | 17.12 | 16.72 | 16.94 | 5,233 | +0.36(+2.17%) |
Jul 28, 2020 | 16.70 | 16.73 | 16.54 | 16.58 | 5,590 | -0.06(-0.34%) |
Jul 27, 2020 | 16.51 | 16.77 | 16.50 | 16.64 | 9,790 | +0.27(+1.62%) |
Jul 24, 2020 | 16.42 | 16.66 | 16.34 | 16.37 | 11,500 | -0.18(-1.09%) |
Jul 23, 2020 | 16.86 | 16.86 | 16.35 | 16.55 | 9,314 | -0.35(-2.07%) |
Jul 22, 2020 | 17.11 | 17.37 | 16.89 | 16.90 | 4,976 | -0.64(-3.65%) |
Jul 21, 2020 | 17.48 | 17.62 | 17.40 | 17.54 | 10,620 | +0.56(+3.30%) |
Jul 20, 2020 | 17.02 | 17.40 | 16.74 | 16.98 | 14,409 | +0.01(+0.06%) |
Jul 17, 2020 | 16.97 | 17.16 | 16.95 | 16.97 | 5,600 | -0.06(-0.35%) |
Jul 16, 2020 | 17.46 | 17.76 | 17.03 | 17.03 | 11,058 | -0.12(-0.70%) |
Jul 15, 2020 | 17.53 | 17.71 | 17.15 | 17.15 | 4,894 | -0.61(-3.43%) |
Jul 14, 2020 | 17.59 | 17.77 | 17.47 | 17.76 | 4,628 | +0.08(+0.45%) |
Jul 13, 2020 | 17.16 | 17.97 | 17.16 | 17.68 | 4,375 | +0.89(+5.30%) |
Jul 10, 2020 | 16.91 | 17.06 | 16.79 | 16.79 | 9,000 | -0.16(-0.94%) |
Jul 09, 2020 | 16.98 | 16.98 | 16.48 | 16.95 | 8,603 | +0.09(+0.53%) |
Jul 08, 2020 | 16.86 | 17.04 | 16.84 | 16.86 | 4,554 | +0.22(+1.33%) |
Jul 07, 2020 | 16.79 | 16.88 | 16.31 | 16.64 | 30,282 | -0.34(-2.01%) |
Jul 06, 2020 | 17.00 | 17.25 | 16.83 | 16.98 | 4,943 | -0.53(-3.03%) |
Jul 02, 2020 | 17.24 | 17.79 | 17.01 | 17.51 | 12,100 | +0.77(+4.60%) |
Jul 01, 2020 | 16.44 | 17.31 | 16.40 | 16.74 | 9,266 | +0.54(+3.35%) |
Jun 30, 2020 | 16.33 | 16.52 | 16.11 | 16.20 | 4,232 | -0.53(-3.18%) |
Jun 29, 2020 | 16.83 | 16.94 | 16.72 | 16.73 | 5,762 | +0.16(+0.97%) |
Jun 26, 2020 | 16.71 | 16.71 | 16.53 | 16.57 | 20,300 | -0.35(-2.07%) |
Jun 25, 2020 | 16.78 | 16.92 | 16.62 | 16.92 | 9,119 | -0.26(-1.51%) |
Jun 24, 2020 | 17.24 | 17.52 | 16.65 | 17.18 | 6,335 | +0.67(+4.06%) |
Jun 23, 2020 | 16.81 | 17.23 | 16.51 | 16.51 | 6,780 | +0.57(+3.58%) |
Jun 22, 2020 | 16.28 | 16.86 | 15.94 | 15.94 | 5,036 | -0.37(-2.27%) |
Jun 19, 2020 | 16.40 | 16.97 | 16.31 | 16.31 | 5,100 | +0.20(+1.24%) |
Jun 18, 2020 | 16.59 | 16.98 | 16.11 | 16.11 | 4,459 | -0.71(-4.22%) |
Jun 17, 2020 | 16.59 | 17.24 | 16.59 | 16.82 | 9,243 | -0.18(-1.06%) |
Jun 16, 2020 | 17.11 | 17.79 | 16.82 | 17.00 | 3,020 | +0.21(+1.25%) |
Jun 15, 2020 | 16.92 | 17.85 | 16.78 | 16.79 | 14,173 | -0.91(-5.11%) |
Jun 12, 2020 | 17.50 | 18.19 | 17.20 | 17.70 | 6,400 | +0.70(+4.09%) |
Jun 11, 2020 | 17.74 | 17.75 | 16.81 | 17.00 | 12,189 | -1.76(-9.38%) |
Jun 10, 2020 | 19.23 | 19.23 | 18.52 | 18.76 | 12,586 | -1.06(-5.37%) |
Jun 09, 2020 | 19.52 | 20.22 | 19.51 | 19.82 | 8,777 | -0.61(-2.96%) |
Jun 08, 2020 | 19.72 | 20.43 | 19.72 | 20.43 | 7,116 | +0.38(+1.90%) |
Jun 05, 2020 | 19.67 | 20.49 | 19.67 | 20.05 | 9,300 | +1.88(+10.35%) |
Jun 04, 2020 | 18.34 | 18.69 | 18.04 | 18.17 | 15,850 | -0.60(-3.20%) |
Jun 03, 2020 | 18.55 | 18.80 | 18.55 | 18.77 | 18,651 | +1.52(+8.78%) |
Jun 02, 2020 | 17.37 | 17.52 | 17.14 | 17.25 | 36,664 | +0.04(+0.20%) |