Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 14.31 | 14.44 | 13.94 | 14.30 | 583,280 | +0.10(+0.70%) |
Aug 28, 2020 | 14.11 | 14.22 | 13.89 | 14.20 | 518,100 | +0.07(+0.50%) |
Aug 27, 2020 | 14.43 | 14.43 | 13.92 | 14.13 | 586,749 | -0.22(-1.53%) |
Aug 26, 2020 | 14.70 | 14.78 | 14.32 | 14.35 | 384,719 | -0.36(-2.45%) |
Aug 25, 2020 | 14.44 | 14.82 | 14.28 | 14.71 | 427,915 | +0.24(+1.66%) |
Aug 24, 2020 | 14.80 | 14.97 | 14.16 | 14.47 | 723,525 | -0.23(-1.56%) |
Aug 21, 2020 | 15.34 | 15.39 | 14.65 | 14.70 | 710,700 | -0.69(-4.48%) |
Aug 20, 2020 | 15.45 | 15.50 | 15.01 | 15.39 | 589,205 | -0.13(-0.84%) |
Aug 19, 2020 | 15.64 | 15.83 | 15.48 | 15.52 | 551,618 | -0.18(-1.15%) |
Aug 18, 2020 | 15.90 | 15.96 | 15.32 | 15.70 | 580,306 | -0.19(-1.20%) |
Aug 17, 2020 | 15.46 | 15.94 | 15.41 | 15.89 | 586,110 | +0.38(+2.45%) |
Aug 14, 2020 | 15.91 | 15.91 | 15.41 | 15.51 | 435,100 | -0.33(-2.08%) |
Aug 13, 2020 | 15.79 | 15.96 | 15.65 | 15.84 | 388,714 | +0.09(+0.57%) |
Aug 12, 2020 | 15.67 | 15.86 | 15.53 | 15.75 | 582,915 | +0.20(+1.29%) |
Aug 11, 2020 | 15.60 | 16.08 | 15.36 | 15.55 | 718,849 | +0.05(+0.32%) |
Aug 10, 2020 | 15.45 | 15.81 | 15.38 | 15.50 | 845,907 | +0.19(+1.24%) |
Aug 07, 2020 | 15.52 | 15.87 | 15.15 | 15.31 | 876,700 | +0.00(+0.00%) |
Aug 06, 2020 | 16.81 | 17.06 | 15.14 | 15.31 | 2,217,182 | -2.16(-12.36%) |
Aug 05, 2020 | 16.99 | 17.59 | 16.81 | 17.47 | 748,507 | +0.57(+3.37%) |
Aug 04, 2020 | 16.78 | 16.98 | 16.40 | 16.90 | 755,732 | +0.12(+0.72%) |
Aug 03, 2020 | 16.47 | 16.83 | 16.16 | 16.78 | 707,307 | +0.49(+3.01%) |
Jul 31, 2020 | 17.09 | 17.11 | 16.05 | 16.29 | 886,500 | -0.82(-4.79%) |
Jul 30, 2020 | 16.61 | 17.24 | 16.61 | 17.11 | 607,402 | +0.25(+1.48%) |
Jul 29, 2020 | 16.80 | 17.03 | 16.47 | 16.86 | 493,696 | +0.13(+0.78%) |
Jul 28, 2020 | 17.19 | 17.46 | 16.67 | 16.73 | 675,314 | -0.36(-2.11%) |
Jul 27, 2020 | 16.50 | 17.21 | 16.49 | 17.09 | 864,289 | +0.70(+4.27%) |
Jul 24, 2020 | 16.76 | 16.97 | 16.29 | 16.39 | 839,200 | -0.36(-2.15%) |
Jul 23, 2020 | 17.06 | 17.43 | 16.70 | 16.75 | 666,073 | -0.42(-2.45%) |
Jul 22, 2020 | 17.38 | 17.68 | 16.91 | 17.17 | 586,155 | -0.17(-0.98%) |
Jul 21, 2020 | 17.90 | 17.93 | 17.27 | 17.34 | 713,821 | -0.35(-1.98%) |
Jul 20, 2020 | 17.84 | 18.18 | 17.33 | 17.69 | 1,286,431 | -0.08(-0.48%) |
Jul 17, 2020 | 17.17 | 17.95 | 17.13 | 17.77 | 1,414,700 | +0.61(+3.58%) |
Jul 16, 2020 | 17.36 | 17.39 | 17.01 | 17.16 | 1,067,577 | -0.03(-0.17%) |
Jul 15, 2020 | 16.84 | 17.23 | 16.72 | 17.19 | 1,514,969 | +0.79(+4.82%) |
Jul 14, 2020 | 15.72 | 16.77 | 15.49 | 16.40 | 2,136,544 | +0.76(+4.86%) |
Jul 13, 2020 | 15.91 | 16.36 | 15.60 | 15.64 | 1,121,204 | -0.12(-0.76%) |
Jul 10, 2020 | 15.57 | 15.93 | 15.14 | 15.76 | 896,500 | +0.11(+0.70%) |
Jul 09, 2020 | 15.48 | 15.85 | 15.35 | 15.65 | 1,282,603 | +0.22(+1.43%) |
Jul 08, 2020 | 15.18 | 15.44 | 14.95 | 15.43 | 1,483,609 | +0.42(+2.80%) |
Jul 07, 2020 | 14.83 | 15.48 | 14.71 | 15.01 | 1,074,005 | +0.04(+0.27%) |
Jul 06, 2020 | 15.76 | 15.76 | 14.90 | 14.97 | 1,736,935 | -0.56(-3.61%) |
Jul 02, 2020 | 16.26 | 16.44 | 15.32 | 15.53 | 2,275,700 | -0.51(-3.18%) |
Jul 01, 2020 | 14.85 | 16.32 | 14.81 | 16.04 | 3,383,915 | +1.33(+9.04%) |
Jun 30, 2020 | 14.30 | 14.96 | 14.23 | 14.71 | 4,531,568 | +0.45(+3.16%) |
Jun 29, 2020 | 12.90 | 14.90 | 12.52 | 14.26 | 12,896,691 | -5.56(-28.05%) |
Jun 26, 2020 | 21.52 | 21.84 | 19.66 | 19.82 | 3,992,000 | -0.72(-3.51%) |
Jun 25, 2020 | 20.11 | 20.54 | 19.74 | 20.54 | 1,649,922 | +0.75(+3.79%) |
Jun 24, 2020 | 20.59 | 20.68 | 19.18 | 19.79 | 1,826,836 | -0.99(-4.76%) |
Jun 23, 2020 | 21.78 | 22.08 | 20.74 | 20.78 | 1,678,375 | -0.69(-3.21%) |
Jun 22, 2020 | 21.80 | 22.19 | 21.00 | 21.47 | 1,853,163 | +0.46(+2.19%) |
Jun 19, 2020 | 20.25 | 21.20 | 20.09 | 21.01 | 1,890,000 | +1.03(+5.16%) |
Jun 18, 2020 | 19.76 | 20.17 | 19.41 | 19.98 | 963,547 | +0.15(+0.76%) |
Jun 17, 2020 | 19.84 | 20.00 | 19.43 | 19.83 | 911,344 | +0.14(+0.71%) |
Jun 16, 2020 | 19.83 | 20.00 | 19.23 | 19.69 | 861,237 | +0.53(+2.77%) |
Jun 15, 2020 | 18.39 | 19.77 | 18.11 | 19.16 | 991,110 | +0.41(+2.19%) |
Jun 12, 2020 | 18.96 | 19.07 | 18.10 | 18.75 | 1,222,700 | +0.52(+2.85%) |
Jun 11, 2020 | 18.54 | 18.98 | 18.22 | 18.23 | 1,261,909 | -1.41(-7.18%) |
Jun 10, 2020 | 19.81 | 20.05 | 19.26 | 19.64 | 807,188 | -0.19(-0.96%) |
Jun 09, 2020 | 19.80 | 20.12 | 19.43 | 19.83 | 775,542 | -0.17(-0.85%) |
Jun 08, 2020 | 19.70 | 20.08 | 19.35 | 20.00 | 864,381 | +0.71(+3.68%) |
Jun 05, 2020 | 19.00 | 19.51 | 18.56 | 19.29 | 882,200 | +0.86(+4.67%) |
Jun 04, 2020 | 18.61 | 19.22 | 18.34 | 18.43 | 845,791 | -0.32(-1.71%) |
Jun 03, 2020 | 18.48 | 18.95 | 18.38 | 18.75 | 799,423 | +0.29(+1.57%) |
Jun 02, 2020 | 18.70 | 18.89 | 18.24 | 18.46 | 851,562 | -0.26(-1.39%) |