Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 14.40 | 14.43 | 14.07 | 14.14 | 622,565 | -0.21(-1.46%) |
Aug 28, 2020 | 14.35 | 14.44 | 14.21 | 14.35 | 612,200 | +0.00(+0.00%) |
Aug 27, 2020 | 14.65 | 14.65 | 14.16 | 14.35 | 470,815 | -0.21(-1.44%) |
Aug 26, 2020 | 14.56 | 14.79 | 14.43 | 14.56 | 377,589 | -0.14(-0.95%) |
Aug 25, 2020 | 14.71 | 14.93 | 14.49 | 14.70 | 554,761 | +0.15(+1.03%) |
Aug 24, 2020 | 15.20 | 15.21 | 14.41 | 14.55 | 729,049 | -0.42(-2.81%) |
Aug 21, 2020 | 14.96 | 15.06 | 14.79 | 14.97 | 646,900 | -0.16(-1.06%) |
Aug 20, 2020 | 15.27 | 15.37 | 14.80 | 15.13 | 506,939 | -0.33(-2.13%) |
Aug 19, 2020 | 15.67 | 15.77 | 15.36 | 15.46 | 1,027,074 | +0.11(+0.72%) |
Aug 18, 2020 | 15.19 | 15.55 | 15.12 | 15.35 | 1,162,888 | +0.16(+1.05%) |
Aug 17, 2020 | 15.00 | 15.21 | 14.71 | 15.19 | 1,529,194 | +0.52(+3.54%) |
Aug 14, 2020 | 14.30 | 14.88 | 14.16 | 14.67 | 761,300 | +0.22(+1.52%) |
Aug 13, 2020 | 14.83 | 14.83 | 14.24 | 14.45 | 573,327 | -0.02(-0.14%) |
Aug 12, 2020 | 15.43 | 15.43 | 14.08 | 14.47 | 1,350,487 | -0.23(-1.56%) |
Aug 11, 2020 | 14.96 | 15.03 | 14.61 | 14.70 | 1,685,648 | -0.02(-0.14%) |
Aug 10, 2020 | 14.78 | 15.01 | 14.57 | 14.72 | 1,280,800 | +0.04(+0.27%) |
Aug 07, 2020 | 14.38 | 14.68 | 14.28 | 14.68 | 539,100 | +0.27(+1.87%) |
Aug 06, 2020 | 14.39 | 14.65 | 14.23 | 14.41 | 470,830 | -0.04(-0.28%) |
Aug 05, 2020 | 14.50 | 14.84 | 14.25 | 14.45 | 622,754 | +0.02(+0.14%) |
Aug 04, 2020 | 14.28 | 14.50 | 14.06 | 14.43 | 796,870 | +0.05(+0.35%) |
Aug 03, 2020 | 13.96 | 14.50 | 13.86 | 14.38 | 1,041,675 | +0.45(+3.23%) |
Jul 31, 2020 | 13.84 | 14.06 | 13.67 | 13.93 | 892,100 | -0.04(-0.29%) |
Jul 30, 2020 | 13.53 | 14.27 | 13.53 | 13.97 | 672,610 | +0.19(+1.38%) |
Jul 29, 2020 | 13.30 | 13.86 | 13.30 | 13.78 | 554,429 | +0.52(+3.92%) |
Jul 28, 2020 | 12.95 | 13.50 | 12.95 | 13.26 | 903,618 | +0.21(+1.61%) |
Jul 27, 2020 | 12.82 | 13.24 | 12.74 | 13.05 | 761,673 | +0.20(+1.56%) |
Jul 24, 2020 | 13.28 | 13.31 | 12.85 | 12.85 | 686,400 | -0.40(-3.02%) |
Jul 23, 2020 | 13.50 | 13.76 | 13.08 | 13.25 | 811,782 | -0.25(-1.85%) |
Jul 22, 2020 | 13.50 | 14.05 | 13.47 | 13.50 | 1,708,950 | -0.10(-0.74%) |
Jul 21, 2020 | 13.49 | 14.00 | 13.24 | 13.60 | 1,675,294 | +0.27(+2.03%) |
Jul 20, 2020 | 13.34 | 13.48 | 12.92 | 13.33 | 1,376,740 | -0.01(-0.07%) |
Jul 17, 2020 | 12.90 | 13.36 | 12.77 | 13.34 | 1,191,600 | +0.36(+2.77%) |
Jul 16, 2020 | 12.30 | 13.11 | 12.18 | 12.98 | 898,076 | +0.67(+5.44%) |
Jul 15, 2020 | 11.98 | 12.55 | 11.90 | 12.31 | 1,835,590 | +0.51(+4.32%) |
Jul 14, 2020 | 11.03 | 11.83 | 10.91 | 11.80 | 1,765,949 | +0.80(+7.27%) |
Jul 13, 2020 | 11.40 | 11.55 | 10.93 | 11.00 | 1,255,314 | -0.30(-2.65%) |
Jul 10, 2020 | 11.32 | 11.66 | 11.12 | 11.30 | 1,275,200 | -0.04(-0.35%) |
Jul 09, 2020 | 11.61 | 11.92 | 11.19 | 11.34 | 1,523,524 | -0.42(-3.57%) |
Jul 08, 2020 | 11.57 | 11.83 | 11.43 | 11.76 | 767,870 | +0.22(+1.91%) |
Jul 07, 2020 | 11.86 | 12.06 | 11.45 | 11.54 | 737,886 | -0.48(-3.99%) |
Jul 06, 2020 | 12.16 | 12.18 | 11.86 | 12.02 | 388,751 | +0.08(+0.67%) |
Jul 02, 2020 | 12.44 | 12.48 | 11.87 | 11.94 | 724,100 | -0.18(-1.49%) |
Jul 01, 2020 | 12.08 | 12.79 | 12.07 | 12.12 | 2,898,958 | -0.03(-0.25%) |
Jun 30, 2020 | 12.38 | 12.38 | 11.78 | 12.15 | 2,259,924 | -0.09(-0.74%) |
Jun 29, 2020 | 12.56 | 12.89 | 11.96 | 12.24 | 1,546,474 | +0.02(+0.16%) |
Jun 26, 2020 | 12.92 | 13.00 | 12.04 | 12.22 | 17,764,300 | -0.70(-5.42%) |
Jun 25, 2020 | 13.08 | 13.67 | 12.85 | 12.92 | 2,174,593 | -0.24(-1.82%) |
Jun 24, 2020 | 13.36 | 13.45 | 12.91 | 13.16 | 2,463,278 | +0.28(+2.17%) |
Jun 23, 2020 | 13.40 | 13.69 | 12.70 | 12.88 | 3,807,586 | -0.32(-2.42%) |
Jun 22, 2020 | 13.52 | 14.09 | 12.97 | 13.20 | 4,533,420 | -0.39(-2.87%) |
Jun 19, 2020 | 14.01 | 14.63 | 13.48 | 13.59 | 11,398,500 | -0.23(-1.66%) |
Jun 18, 2020 | 13.65 | 14.07 | 13.51 | 13.82 | 5,566,101 | +0.08(+0.58%) |
Jun 17, 2020 | 13.80 | 14.02 | 13.39 | 13.74 | 5,152,809 | +0.13(+0.96%) |
Jun 16, 2020 | 13.22 | 14.17 | 12.84 | 13.61 | 3,538,484 | +0.66(+5.10%) |
Jun 15, 2020 | 12.11 | 13.02 | 12.04 | 12.95 | 3,751,011 | +0.65(+5.28%) |
Jun 12, 2020 | 12.15 | 12.70 | 11.93 | 12.30 | 1,542,800 | +0.34(+2.84%) |
Jun 11, 2020 | 12.00 | 12.21 | 11.72 | 11.96 | 1,484,349 | -0.48(-3.86%) |
Jun 10, 2020 | 12.83 | 13.02 | 12.12 | 12.44 | 2,771,852 | -0.34(-2.66%) |
Jun 09, 2020 | 12.83 | 12.97 | 12.41 | 12.78 | 1,984,898 | +0.14(+1.11%) |
Jun 08, 2020 | 12.50 | 12.82 | 11.98 | 12.64 | 2,768,736 | +0.64(+5.33%) |
Jun 05, 2020 | 13.00 | 13.00 | 11.91 | 12.00 | 1,945,400 | -0.01(-0.08%) |
Jun 04, 2020 | 12.18 | 12.38 | 11.92 | 12.01 | 1,610,395 | -0.15(-1.23%) |
Jun 03, 2020 | 12.10 | 12.35 | 11.23 | 12.16 | 1,577,520 | +0.32(+2.70%) |
Jun 02, 2020 | 11.59 | 12.02 | 11.51 | 11.84 | 1,806,849 | +0.69(+6.19%) |