Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 14.64 | 14.75 | 14.28 | 14.50 | 610,048 | -0.21(-1.45%) |
Aug 28, 2020 | 14.72 | 14.93 | 14.54 | 14.72 | 364,388 | +0.15(+1.00%) |
Aug 27, 2020 | 14.25 | 14.92 | 14.25 | 14.57 | 487,441 | +0.42(+2.96%) |
Aug 26, 2020 | 14.51 | 14.63 | 14.13 | 14.15 | 713,762 | -0.51(-3.50%) |
Aug 25, 2020 | 14.82 | 14.86 | 14.37 | 14.66 | 444,461 | -0.07(-0.46%) |
Aug 24, 2020 | 14.56 | 14.74 | 14.23 | 14.73 | 422,011 | +0.35(+2.44%) |
Aug 21, 2020 | 14.41 | 14.60 | 14.16 | 14.38 | 564,603 | -0.15(-1.06%) |
Aug 20, 2020 | 14.19 | 14.78 | 14.12 | 14.54 | 452,186 | +0.22(+1.55%) |
Aug 19, 2020 | 14.72 | 14.72 | 14.14 | 14.31 | 588,572 | -0.36(-2.45%) |
Aug 18, 2020 | 14.98 | 14.98 | 14.43 | 14.67 | 346,451 | -0.32(-2.16%) |
Aug 17, 2020 | 15.03 | 15.16 | 14.80 | 15.00 | 565,331 | +0.04(+0.29%) |
Aug 14, 2020 | 15.02 | 15.15 | 14.86 | 14.96 | 428,045 | -0.19(-1.24%) |
Aug 13, 2020 | 15.15 | 15.58 | 15.03 | 15.14 | 543,842 | -0.11(-0.73%) |
Aug 12, 2020 | 15.39 | 15.40 | 14.85 | 15.25 | 723,409 | +0.03(+0.22%) |
Aug 11, 2020 | 15.43 | 15.69 | 15.13 | 15.22 | 736,518 | +0.02(+0.11%) |
Aug 10, 2020 | 15.22 | 15.54 | 15.06 | 15.20 | 690,746 | +0.04(+0.28%) |
Aug 07, 2020 | 14.37 | 15.16 | 14.17 | 15.16 | 835,495 | +0.60(+4.11%) |
Aug 06, 2020 | 14.31 | 14.72 | 14.02 | 14.56 | 1,089,826 | +0.35(+2.47%) |
Aug 05, 2020 | 14.02 | 14.35 | 13.74 | 14.21 | 1,031,268 | +0.36(+2.59%) |
Aug 04, 2020 | 13.43 | 13.96 | 13.43 | 13.85 | 507,186 | +0.53(+3.98%) |
Aug 03, 2020 | 13.67 | 13.74 | 13.06 | 13.32 | 592,058 | -0.44(-3.17%) |
Jul 31, 2020 | 13.59 | 13.78 | 13.06 | 13.76 | 882,653 | +0.10(+0.75%) |
Jul 30, 2020 | 13.22 | 13.81 | 13.21 | 13.66 | 751,306 | +0.14(+1.01%) |
Jul 29, 2020 | 13.44 | 13.60 | 13.13 | 13.52 | 405,520 | +0.21(+1.61%) |
Jul 28, 2020 | 12.94 | 13.40 | 12.91 | 13.31 | 305,254 | +0.21(+1.57%) |
Jul 27, 2020 | 12.76 | 13.15 | 12.54 | 13.10 | 318,687 | +0.36(+2.82%) |
Jul 24, 2020 | 12.90 | 13.06 | 12.62 | 12.74 | 1,001,658 | -0.23(-1.78%) |
Jul 23, 2020 | 12.91 | 13.11 | 12.57 | 12.97 | 625,412 | -0.05(-0.39%) |
Jul 22, 2020 | 12.46 | 13.19 | 12.34 | 13.02 | 691,458 | +0.39(+3.11%) |
Jul 21, 2020 | 12.88 | 13.06 | 12.56 | 12.63 | 597,291 | -0.07(-0.54%) |
Jul 20, 2020 | 12.84 | 13.04 | 12.58 | 12.70 | 441,592 | -0.28(-2.17%) |
Jul 17, 2020 | 12.89 | 13.10 | 12.59 | 12.98 | 566,007 | +0.11(+0.86%) |
Jul 16, 2020 | 12.95 | 13.12 | 12.83 | 12.87 | 592,050 | -0.23(-1.76%) |
Jul 15, 2020 | 12.92 | 13.18 | 12.57 | 13.10 | 778,622 | +0.62(+5.00%) |
Jul 14, 2020 | 12.37 | 12.57 | 12.17 | 12.48 | 449,525 | +0.05(+0.41%) |
Jul 13, 2020 | 12.72 | 13.01 | 12.31 | 12.43 | 654,007 | -0.17(-1.36%) |
Jul 10, 2020 | 12.28 | 12.61 | 12.19 | 12.60 | 1,010,200 | +0.37(+3.00%) |
Jul 09, 2020 | 12.49 | 12.49 | 11.67 | 12.23 | 1,141,951 | -0.32(-2.59%) |
Jul 08, 2020 | 12.78 | 12.80 | 12.35 | 12.55 | 724,268 | -0.30(-2.33%) |
Jul 07, 2020 | 13.21 | 13.40 | 12.78 | 12.85 | 1,038,294 | -0.61(-4.51%) |
Jul 06, 2020 | 13.67 | 13.80 | 13.18 | 13.46 | 859,899 | +0.23(+1.74%) |
Jul 02, 2020 | 13.81 | 13.85 | 13.02 | 13.23 | 856,324 | -0.11(-0.83%) |
Jul 01, 2020 | 12.86 | 13.43 | 12.84 | 13.34 | 1,790,277 | +0.66(+5.19%) |
Jun 30, 2020 | 12.89 | 12.95 | 12.59 | 12.68 | 1,929,000 | -0.26(-2.05%) |
Jun 29, 2020 | 13.36 | 13.49 | 12.73 | 12.95 | 2,226,881 | -0.21(-1.62%) |
Jun 26, 2020 | 13.28 | 13.42 | 12.88 | 13.16 | 2,160,314 | -0.28(-2.07%) |
Jun 25, 2020 | 12.96 | 13.50 | 12.91 | 13.44 | 690,571 | +0.25(+1.92%) |
Jun 24, 2020 | 13.87 | 14.03 | 12.76 | 13.19 | 1,724,410 | -1.03(-7.23%) |
Jun 23, 2020 | 14.77 | 14.77 | 14.02 | 14.21 | 2,479,936 | -0.21(-1.46%) |
Jun 22, 2020 | 14.27 | 14.45 | 13.86 | 14.42 | 1,093,410 | +0.03(+0.23%) |
Jun 19, 2020 | 14.84 | 15.19 | 14.29 | 14.39 | 5,815,271 | -0.23(-1.56%) |
Jun 18, 2020 | 14.51 | 15.14 | 14.36 | 14.62 | 3,668,645 | -0.15(-1.03%) |
Jun 17, 2020 | 15.38 | 15.49 | 14.74 | 14.77 | 1,696,913 | -0.48(-3.15%) |
Jun 16, 2020 | 15.86 | 15.91 | 14.89 | 15.25 | 2,237,640 | +0.35(+2.32%) |
Jun 15, 2020 | 13.89 | 14.96 | 13.84 | 14.90 | 3,143,840 | +0.46(+3.21%) |
Jun 12, 2020 | 14.35 | 14.66 | 13.99 | 14.44 | 2,123,616 | +0.97(+7.19%) |
Jun 11, 2020 | 13.40 | 13.65 | 12.91 | 13.47 | 2,598,970 | -1.41(-9.50%) |
Jun 10, 2020 | 14.98 | 15.27 | 14.31 | 14.89 | 1,299,715 | -0.32(-2.10%) |
Jun 09, 2020 | 15.11 | 15.58 | 14.76 | 15.21 | 1,155,549 | -0.47(-3.01%) |
Jun 08, 2020 | 16.30 | 16.41 | 15.47 | 15.68 | 2,823,517 | +0.51(+3.39%) |
Jun 05, 2020 | 16.71 | 17.29 | 15.06 | 15.16 | 3,792,960 | -0.09(-0.61%) |
Jun 04, 2020 | 14.29 | 16.12 | 13.93 | 15.26 | 2,614,912 | +0.70(+4.80%) |
Jun 03, 2020 | 13.18 | 14.64 | 13.12 | 14.56 | 1,589,601 | +1.71(+13.30%) |
Jun 02, 2020 | 12.63 | 13.06 | 12.50 | 12.85 | 1,634,213 | +0.38(+3.04%) |