Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 15.12 | 15.34 | 15.07 | 15.11 | 1,042,650 | -0.19(-1.24%) |
Aug 28, 2020 | 14.97 | 15.47 | 14.90 | 15.30 | 1,066,383 | +0.44(+2.96%) |
Aug 27, 2020 | 14.64 | 14.97 | 14.55 | 14.86 | 799,256 | +0.20(+1.36%) |
Aug 26, 2020 | 14.55 | 14.69 | 14.33 | 14.66 | 732,452 | +0.10(+0.69%) |
Aug 25, 2020 | 14.08 | 14.77 | 14.05 | 14.56 | 885,442 | +0.51(+3.63%) |
Aug 24, 2020 | 13.96 | 14.15 | 13.85 | 14.05 | 558,250 | +0.14(+1.01%) |
Aug 21, 2020 | 14.45 | 14.56 | 13.86 | 13.91 | 825,412 | -0.54(-3.74%) |
Aug 20, 2020 | 14.01 | 14.48 | 13.99 | 14.45 | 653,771 | +0.45(+3.21%) |
Aug 19, 2020 | 13.73 | 14.09 | 13.69 | 14.00 | 556,213 | +0.32(+2.34%) |
Aug 18, 2020 | 13.69 | 13.77 | 13.57 | 13.68 | 537,356 | -0.03(-0.22%) |
Aug 17, 2020 | 13.88 | 13.92 | 13.62 | 13.71 | 626,762 | -0.13(-0.94%) |
Aug 14, 2020 | 13.84 | 13.88 | 13.72 | 13.84 | 397,652 | +0.01(+0.07%) |
Aug 13, 2020 | 13.85 | 14.05 | 13.77 | 13.83 | 470,566 | -0.04(-0.29%) |
Aug 12, 2020 | 13.69 | 14.06 | 13.69 | 13.87 | 689,319 | +0.34(+2.51%) |
Aug 11, 2020 | 13.88 | 13.92 | 13.49 | 13.53 | 995,741 | -0.25(-1.81%) |
Aug 10, 2020 | 13.90 | 13.97 | 13.68 | 13.78 | 598,600 | -0.09(-0.65%) |
Aug 07, 2020 | 13.77 | 13.92 | 13.65 | 13.87 | 510,708 | +0.15(+1.09%) |
Aug 06, 2020 | 13.90 | 13.91 | 13.59 | 13.72 | 1,157,592 | -0.08(-0.58%) |
Aug 05, 2020 | 13.89 | 14.15 | 13.62 | 13.80 | 1,593,148 | -0.12(-0.86%) |
Aug 04, 2020 | 13.71 | 13.96 | 13.60 | 13.92 | 1,258,139 | +0.30(+2.20%) |
Jul 31, 2020 | 13.62 | 13.62 | 13.62 | 0 | -0.17(-1.23%) | |
Jul 30, 2020 | 13.84 | 13.98 | 13.54 | 13.79 | 2,364,694 | -0.23(-1.64%) |
Jul 29, 2020 | 15.69 | 15.71 | 13.64 | 14.02 | 2,966,316 | -2.01(-12.54%) |
Jul 28, 2020 | 16.20 | 16.31 | 15.97 | 16.03 | 628,082 | -0.18(-1.11%) |
Jul 27, 2020 | 16.12 | 16.39 | 16.12 | 16.21 | 554,954 | +0.21(+1.31%) |
Jul 24, 2020 | 16.00 | 16.12 | 15.92 | 16.00 | 666,977 | -0.08(-0.50%) |
Jul 23, 2020 | 16.10 | 16.44 | 15.92 | 16.08 | 1,131,863 | +0.01(+0.06%) |
Jul 22, 2020 | 15.80 | 16.33 | 15.80 | 16.07 | 867,085 | +0.35(+2.23%) |
Jul 21, 2020 | 16.22 | 16.35 | 15.69 | 15.72 | 758,387 | -0.49(-3.02%) |
Jul 20, 2020 | 16.26 | 16.71 | 16.01 | 16.21 | 1,577,109 | +0.09(+0.56%) |
Jul 17, 2020 | 15.52 | 16.24 | 15.37 | 16.12 | 1,374,909 | +0.77(+5.02%) |
Jul 16, 2020 | 15.51 | 15.72 | 15.33 | 15.35 | 1,074,364 | -0.25(-1.60%) |
Jul 15, 2020 | 14.93 | 15.62 | 14.76 | 15.60 | 1,151,558 | +0.78(+5.26%) |
Jul 14, 2020 | 14.53 | 15.05 | 14.45 | 14.82 | 878,092 | +0.33(+2.28%) |
Jul 13, 2020 | 14.74 | 14.97 | 14.49 | 14.49 | 488,406 | -0.25(-1.70%) |
Jul 10, 2020 | 14.41 | 14.76 | 14.40 | 14.74 | 461,437 | +0.32(+2.22%) |
Jul 09, 2020 | 14.63 | 14.67 | 14.26 | 14.42 | 676,975 | -0.18(-1.23%) |
Jul 08, 2020 | 14.65 | 14.89 | 14.57 | 14.60 | 556,383 | -0.06(-0.41%) |
Jul 07, 2020 | 13.98 | 14.72 | 13.98 | 14.66 | 756,379 | +0.59(+4.19%) |
Jul 06, 2020 | 13.99 | 14.42 | 13.90 | 14.07 | 788,545 | +0.12(+0.86%) |
Jul 03, 2020 | 13.84 | 14.10 | 13.76 | 13.95 | 309,494 | +0.20(+1.45%) |
Jul 02, 2020 | 13.99 | 14.09 | 13.73 | 13.75 | 673,703 | -0.17(-1.22%) |
Jun 30, 2020 | 13.92 | 13.92 | 13.92 | 0 | +0.10(+0.72%) | |
Jun 29, 2020 | 13.81 | 13.97 | 13.65 | 13.82 | 636,659 | +0.30(+2.22%) |
Jun 26, 2020 | 13.52 | 13.64 | 13.25 | 13.52 | 816,185 | -0.05(-0.37%) |
Jun 25, 2020 | 13.21 | 13.60 | 13.16 | 13.57 | 1,119,643 | +0.37(+2.80%) |
Jun 24, 2020 | 13.50 | 13.56 | 13.11 | 13.20 | 970,632 | -0.47(-3.44%) |
Jun 23, 2020 | 13.72 | 13.82 | 13.51 | 13.67 | 1,575,859 | -0.01(-0.07%) |
Jun 22, 2020 | 13.99 | 13.99 | 13.61 | 13.68 | 1,189,074 | -0.53(-3.73%) |
Jun 19, 2020 | 14.22 | 14.26 | 13.58 | 14.21 | 5,173,131 | +0.15(+1.07%) |
Jun 18, 2020 | 13.64 | 14.14 | 13.62 | 14.06 | 1,154,970 | +0.29(+2.11%) |
Jun 17, 2020 | 13.70 | 14.11 | 13.67 | 13.77 | 803,784 | +0.00(+0.00%) |
Jun 16, 2020 | 13.97 | 14.00 | 13.58 | 13.77 | 1,092,191 | +0.08(+0.58%) |
Jun 15, 2020 | 13.54 | 13.88 | 13.33 | 13.69 | 1,085,532 | -0.13(-0.94%) |
Jun 12, 2020 | 13.46 | 14.07 | 13.36 | 13.82 | 1,359,241 | +0.42(+3.13%) |
Jun 11, 2020 | 13.80 | 13.87 | 13.36 | 13.40 | 941,827 | -0.60(-4.29%) |
Jun 10, 2020 | 14.36 | 14.40 | 13.91 | 14.00 | 734,245 | -0.40(-2.78%) |
Jun 09, 2020 | 13.76 | 14.46 | 13.63 | 14.40 | 1,271,465 | +0.46(+3.30%) |
Jun 08, 2020 | 13.85 | 14.04 | 13.68 | 13.94 | 893,537 | +0.12(+0.87%) |
Jun 05, 2020 | 14.07 | 14.19 | 13.73 | 13.82 | 905,129 | -0.09(-0.65%) |
Jun 04, 2020 | 14.24 | 14.34 | 13.84 | 13.91 | 864,746 | -0.44(-3.07%) |
Jun 03, 2020 | 14.76 | 14.78 | 14.19 | 14.35 | 951,812 | -0.31(-2.11%) |
Jun 02, 2020 | 14.49 | 14.71 | 14.34 | 14.66 | 816,639 | +0.16(+1.10%) |