Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 14.28 | 14.28 | 13.90 | 14.00 | 466,676 | -0.38(-2.64%) |
Aug 28, 2020 | 14.20 | 14.38 | 13.86 | 14.38 | 259,600 | +0.34(+2.42%) |
Aug 27, 2020 | 13.61 | 14.18 | 13.61 | 14.04 | 400,797 | +0.41(+3.01%) |
Aug 26, 2020 | 14.17 | 14.41 | 13.59 | 13.63 | 603,155 | -0.46(-3.26%) |
Aug 25, 2020 | 14.02 | 14.09 | 13.51 | 14.09 | 599,450 | -0.16(-1.12%) |
Aug 24, 2020 | 12.50 | 14.26 | 12.48 | 14.25 | 860,423 | +1.79(+14.37%) |
Aug 21, 2020 | 12.12 | 12.47 | 11.96 | 12.46 | 825,200 | +0.22(+1.80%) |
Aug 20, 2020 | 12.46 | 12.55 | 12.19 | 12.24 | 498,720 | -0.45(-3.55%) |
Aug 19, 2020 | 13.13 | 13.37 | 12.64 | 12.69 | 1,038,319 | -0.44(-3.35%) |
Aug 18, 2020 | 13.45 | 13.50 | 12.86 | 13.13 | 920,065 | -0.40(-2.96%) |
Aug 17, 2020 | 14.32 | 14.32 | 13.36 | 13.53 | 966,156 | -0.93(-6.43%) |
Aug 14, 2020 | 15.27 | 15.27 | 13.86 | 14.46 | 1,718,800 | -1.58(-9.85%) |
Aug 13, 2020 | 16.66 | 17.42 | 15.30 | 16.04 | 1,037,341 | +0.12(+0.75%) |
Aug 12, 2020 | 16.94 | 17.29 | 15.68 | 15.92 | 530,514 | -0.76(-4.56%) |
Aug 11, 2020 | 16.51 | 17.20 | 16.39 | 16.68 | 627,266 | +0.60(+3.73%) |
Aug 10, 2020 | 15.55 | 16.52 | 15.55 | 16.08 | 1,089,100 | +0.58(+3.74%) |
Aug 07, 2020 | 15.17 | 15.58 | 15.12 | 15.50 | 474,300 | +0.14(+0.91%) |
Aug 06, 2020 | 14.50 | 15.69 | 14.41 | 15.36 | 608,762 | +0.86(+5.93%) |
Aug 05, 2020 | 14.75 | 14.75 | 14.26 | 14.50 | 353,773 | -0.02(-0.14%) |
Aug 04, 2020 | 14.45 | 15.02 | 14.44 | 14.52 | 424,555 | +0.08(+0.55%) |
Aug 03, 2020 | 14.48 | 14.49 | 14.12 | 14.44 | 472,007 | +0.08(+0.56%) |
Jul 31, 2020 | 14.47 | 14.61 | 13.97 | 14.36 | 388,400 | -0.31(-2.11%) |
Jul 30, 2020 | 14.35 | 14.69 | 13.85 | 14.67 | 529,063 | +0.05(+0.34%) |
Jul 29, 2020 | 14.30 | 14.75 | 14.24 | 14.62 | 428,829 | +0.32(+2.24%) |
Jul 28, 2020 | 13.76 | 14.61 | 13.76 | 14.30 | 431,453 | +0.25(+1.78%) |
Jul 27, 2020 | 14.34 | 14.35 | 13.90 | 14.05 | 429,066 | -0.43(-2.97%) |
Jul 24, 2020 | 14.36 | 14.85 | 14.28 | 14.48 | 886,000 | +0.09(+0.63%) |
Jul 23, 2020 | 14.02 | 14.53 | 13.88 | 14.39 | 509,658 | +0.25(+1.77%) |
Jul 22, 2020 | 14.14 | 14.49 | 13.85 | 14.14 | 808,386 | +0.06(+0.43%) |
Jul 21, 2020 | 13.73 | 14.32 | 13.65 | 14.08 | 841,207 | +0.51(+3.76%) |
Jul 20, 2020 | 14.05 | 14.35 | 13.27 | 13.57 | 701,263 | -0.71(-4.97%) |
Jul 17, 2020 | 14.95 | 15.17 | 14.27 | 14.28 | 722,800 | -0.71(-4.74%) |
Jul 16, 2020 | 14.56 | 15.15 | 14.43 | 14.99 | 467,580 | +0.24(+1.63%) |
Jul 15, 2020 | 14.21 | 14.98 | 14.21 | 14.75 | 960,627 | +0.97(+7.04%) |
Jul 14, 2020 | 13.81 | 14.47 | 13.56 | 13.78 | 562,734 | -0.16(-1.15%) |
Jul 13, 2020 | 13.84 | 14.42 | 13.80 | 13.94 | 980,497 | +0.36(+2.65%) |
Jul 10, 2020 | 12.93 | 14.01 | 12.93 | 13.58 | 1,314,300 | +0.58(+4.46%) |
Jul 09, 2020 | 14.20 | 14.21 | 12.99 | 13.00 | 805,131 | -1.16(-8.19%) |
Jul 08, 2020 | 14.16 | 14.27 | 13.62 | 14.16 | 597,360 | -0.09(-0.63%) |
Jul 07, 2020 | 14.85 | 14.94 | 14.20 | 14.25 | 508,590 | -0.79(-5.25%) |
Jul 06, 2020 | 15.13 | 15.21 | 14.76 | 15.04 | 700,966 | +0.37(+2.52%) |
Jul 02, 2020 | 15.04 | 15.54 | 14.57 | 14.67 | 639,200 | +0.00(+0.00%) |
Jul 01, 2020 | 14.66 | 15.56 | 14.63 | 14.67 | 933,402 | +0.12(+0.82%) |
Jun 30, 2020 | 14.89 | 15.01 | 14.27 | 14.55 | 1,306,302 | -0.35(-2.35%) |
Jun 29, 2020 | 14.10 | 15.23 | 13.97 | 14.90 | 1,124,477 | +0.91(+6.50%) |
Jun 26, 2020 | 14.19 | 14.28 | 13.48 | 13.99 | 1,302,400 | -0.40(-2.78%) |
Jun 25, 2020 | 13.80 | 14.45 | 13.48 | 14.39 | 795,757 | +0.22(+1.55%) |
Jun 24, 2020 | 15.28 | 15.33 | 14.04 | 14.17 | 1,369,266 | -1.54(-9.80%) |
Jun 23, 2020 | 15.89 | 16.19 | 15.28 | 15.71 | 629,978 | +0.10(+0.64%) |
Jun 22, 2020 | 15.27 | 15.69 | 15.00 | 15.61 | 607,844 | +0.33(+2.16%) |
Jun 19, 2020 | 15.87 | 16.07 | 15.07 | 15.28 | 851,400 | -0.36(-2.30%) |
Jun 18, 2020 | 15.66 | 16.11 | 15.28 | 15.64 | 431,426 | -0.30(-1.88%) |
Jun 17, 2020 | 16.33 | 16.62 | 15.73 | 15.94 | 691,668 | -0.57(-3.45%) |
Jun 16, 2020 | 17.33 | 17.99 | 16.14 | 16.51 | 645,272 | +0.31(+1.91%) |
Jun 15, 2020 | 15.14 | 16.74 | 14.80 | 16.20 | 765,421 | -0.02(-0.12%) |
Jun 12, 2020 | 16.57 | 17.00 | 15.42 | 16.22 | 784,400 | +0.50(+3.18%) |
Jun 11, 2020 | 16.40 | 16.80 | 15.52 | 15.72 | 1,112,024 | -2.08(-11.69%) |
Jun 10, 2020 | 19.03 | 19.20 | 17.32 | 17.80 | 885,525 | -1.62(-8.34%) |
Jun 09, 2020 | 20.42 | 20.75 | 19.27 | 19.42 | 952,694 | -2.07(-9.63%) |
Jun 08, 2020 | 22.05 | 22.45 | 21.33 | 21.49 | 1,922,514 | +0.23(+1.08%) |
Jun 05, 2020 | 20.70 | 22.47 | 20.41 | 21.26 | 2,641,400 | +2.71(+14.61%) |
Jun 04, 2020 | 17.01 | 18.55 | 16.66 | 18.55 | 1,330,057 | +1.54(+9.05%) |
Jun 03, 2020 | 16.60 | 17.29 | 16.52 | 17.01 | 964,629 | +0.80(+4.94%) |
Jun 02, 2020 | 15.59 | 16.57 | 15.49 | 16.21 | 1,197,918 | +0.94(+6.16%) |