Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 15.26 | 15.41 | 14.95 | 14.96 | 670,779 | -0.42(-2.74%) |
Aug 28, 2020 | 15.61 | 15.65 | 15.20 | 15.38 | 389,845 | +0.00(+0.00%) |
Aug 27, 2020 | 15.05 | 15.63 | 15.05 | 15.38 | 414,388 | +0.26(+1.74%) |
Aug 26, 2020 | 15.27 | 15.38 | 15.04 | 15.12 | 433,611 | -0.24(-1.54%) |
Aug 25, 2020 | 15.56 | 15.74 | 15.24 | 15.35 | 246,450 | -0.04(-0.23%) |
Aug 24, 2020 | 14.90 | 15.46 | 14.62 | 15.39 | 277,877 | +0.70(+4.77%) |
Aug 21, 2020 | 14.76 | 14.93 | 14.52 | 14.69 | 392,127 | -0.19(-1.30%) |
Aug 20, 2020 | 14.96 | 15.16 | 14.83 | 14.88 | 359,023 | -0.39(-2.53%) |
Aug 19, 2020 | 15.29 | 15.50 | 15.14 | 15.26 | 464,213 | +0.05(+0.35%) |
Aug 18, 2020 | 15.90 | 15.90 | 15.17 | 15.21 | 347,187 | -0.62(-3.93%) |
Aug 17, 2020 | 15.96 | 16.02 | 15.61 | 15.83 | 402,196 | -0.23(-1.42%) |
Aug 14, 2020 | 15.68 | 16.20 | 15.57 | 16.06 | 444,738 | +0.23(+1.44%) |
Aug 13, 2020 | 16.11 | 16.16 | 15.80 | 15.83 | 354,121 | -0.40(-2.48%) |
Aug 12, 2020 | 16.74 | 16.74 | 15.97 | 16.24 | 434,435 | -0.18(-1.12%) |
Aug 11, 2020 | 16.14 | 16.82 | 16.14 | 16.42 | 567,156 | +0.30(+1.88%) |
Aug 10, 2020 | 15.97 | 16.40 | 15.79 | 16.12 | 557,819 | +0.23(+1.43%) |
Aug 07, 2020 | 15.05 | 15.92 | 14.95 | 15.89 | 693,983 | +0.86(+5.74%) |
Aug 06, 2020 | 14.92 | 15.26 | 14.82 | 15.03 | 328,063 | -0.02(-0.12%) |
Aug 05, 2020 | 14.77 | 15.12 | 14.60 | 15.05 | 461,786 | +0.46(+3.19%) |
Aug 04, 2020 | 14.63 | 14.93 | 14.31 | 14.58 | 469,660 | -0.10(-0.66%) |
Aug 03, 2020 | 14.61 | 14.76 | 14.36 | 14.68 | 383,099 | +0.14(+0.96%) |
Jul 31, 2020 | 14.69 | 14.73 | 14.24 | 14.54 | 548,476 | -0.29(-1.95%) |
Jul 30, 2020 | 14.90 | 14.99 | 14.55 | 14.83 | 581,160 | -0.41(-2.67%) |
Jul 29, 2020 | 14.66 | 15.33 | 14.54 | 15.23 | 645,059 | +0.58(+3.98%) |
Jul 28, 2020 | 14.45 | 14.89 | 14.45 | 14.65 | 473,392 | +0.06(+0.42%) |
Jul 27, 2020 | 15.11 | 15.11 | 14.54 | 14.59 | 492,623 | -0.64(-4.17%) |
Jul 24, 2020 | 15.34 | 15.54 | 15.16 | 15.22 | 497,691 | -0.11(-0.71%) |
Jul 23, 2020 | 14.90 | 15.47 | 14.81 | 15.33 | 694,474 | +0.40(+2.70%) |
Jul 22, 2020 | 15.22 | 15.22 | 14.77 | 14.93 | 1,044,069 | -0.21(-1.36%) |
Jul 21, 2020 | 14.27 | 15.22 | 14.27 | 15.14 | 1,009,820 | +1.20(+8.65%) |
Jul 20, 2020 | 14.18 | 14.25 | 13.85 | 13.93 | 601,494 | -0.32(-2.27%) |
Jul 17, 2020 | 14.62 | 14.79 | 14.25 | 14.26 | 510,587 | -0.46(-3.15%) |
Jul 16, 2020 | 14.63 | 15.06 | 14.42 | 14.72 | 378,170 | -0.02(-0.12%) |
Jul 15, 2020 | 14.42 | 14.88 | 14.11 | 14.74 | 687,578 | +0.77(+5.52%) |
Jul 14, 2020 | 14.12 | 14.34 | 13.68 | 13.97 | 661,616 | -0.21(-1.48%) |
Jul 13, 2020 | 14.00 | 14.50 | 13.79 | 14.18 | 611,252 | +0.39(+2.80%) |
Jul 10, 2020 | 13.13 | 13.82 | 13.13 | 13.79 | 617,521 | +0.60(+4.51%) |
Jul 09, 2020 | 13.57 | 13.77 | 13.07 | 13.20 | 655,442 | -0.49(-3.58%) |
Jul 08, 2020 | 13.93 | 14.09 | 13.37 | 13.69 | 713,212 | -0.25(-1.82%) |
Jul 07, 2020 | 14.06 | 14.28 | 13.83 | 13.94 | 865,973 | -0.37(-2.57%) |
Jul 06, 2020 | 14.60 | 14.97 | 14.21 | 14.31 | 535,959 | +0.16(+1.11%) |
Jul 02, 2020 | 14.48 | 14.76 | 14.10 | 14.15 | 770,674 | +0.10(+0.69%) |
Jul 01, 2020 | 14.97 | 15.07 | 14.02 | 14.05 | 802,794 | -0.94(-6.25%) |
Jun 30, 2020 | 14.16 | 15.06 | 14.07 | 14.99 | 985,465 | +0.68(+4.78%) |
Jun 29, 2020 | 13.78 | 14.48 | 13.62 | 14.31 | 763,836 | +0.79(+5.83%) |
Jun 26, 2020 | 14.21 | 14.21 | 13.37 | 13.52 | 2,889,602 | -1.03(-7.05%) |
Jun 25, 2020 | 14.10 | 14.69 | 14.08 | 14.55 | 1,094,044 | +0.32(+2.28%) |
Jun 24, 2020 | 14.53 | 14.82 | 14.12 | 14.22 | 780,280 | -0.57(-3.85%) |
Jun 23, 2020 | 15.47 | 15.57 | 14.74 | 14.79 | 1,200,421 | -0.33(-2.20%) |
Jun 22, 2020 | 15.04 | 15.19 | 14.71 | 15.12 | 939,618 | -0.13(-0.86%) |
Jun 19, 2020 | 15.01 | 15.43 | 14.48 | 15.26 | 2,739,073 | +0.31(+2.05%) |
Jun 18, 2020 | 14.36 | 15.13 | 14.36 | 14.95 | 1,042,194 | +0.36(+2.46%) |
Jun 17, 2020 | 15.19 | 15.29 | 14.41 | 14.59 | 1,278,863 | -0.19(-1.30%) |
Jun 16, 2020 | 14.90 | 15.12 | 14.44 | 14.78 | 832,659 | +0.34(+2.37%) |
Jun 15, 2020 | 13.70 | 14.63 | 13.67 | 14.44 | 863,054 | +0.11(+0.76%) |
Jun 12, 2020 | 14.80 | 15.20 | 13.88 | 14.33 | 780,717 | +0.24(+1.71%) |
Jun 11, 2020 | 14.87 | 14.89 | 14.00 | 14.09 | 1,304,410 | -1.58(-10.07%) |
Jun 10, 2020 | 16.13 | 16.25 | 15.49 | 15.67 | 1,252,792 | -0.62(-3.81%) |
Jun 09, 2020 | 16.08 | 16.69 | 15.86 | 16.29 | 927,712 | -0.26(-1.60%) |
Jun 08, 2020 | 16.47 | 16.90 | 16.42 | 16.55 | 755,519 | +0.25(+1.54%) |
Jun 05, 2020 | 15.64 | 16.41 | 15.43 | 16.30 | 1,907,324 | +0.89(+5.77%) |
Jun 04, 2020 | 15.10 | 15.60 | 14.93 | 15.41 | 1,285,652 | +0.23(+1.51%) |
Jun 03, 2020 | 15.16 | 15.53 | 15.10 | 15.18 | 1,222,835 | +0.48(+3.24%) |
Jun 02, 2020 | 15.03 | 15.12 | 14.53 | 14.71 | 594,074 | -0.07(-0.47%) |