Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.59 | 13.68 | 13.52 | 13.61 | 6,529,153 | +0.01(+0.05%) |
Aug 28, 2020 | 13.76 | 13.76 | 13.56 | 13.61 | 5,499,016 | -0.08(-0.59%) |
Aug 27, 2020 | 13.54 | 13.80 | 13.52 | 13.69 | 6,607,304 | +0.22(+1.63%) |
Aug 26, 2020 | 13.81 | 13.83 | 13.40 | 13.47 | 6,658,644 | -0.34(-2.44%) |
Aug 25, 2020 | 13.82 | 13.84 | 13.60 | 13.80 | 4,143,538 | +0.03(+0.21%) |
Aug 24, 2020 | 13.70 | 13.78 | 13.44 | 13.77 | 5,493,487 | +0.31(+2.28%) |
Aug 21, 2020 | 13.76 | 13.83 | 13.37 | 13.47 | 5,935,373 | -0.23(-1.71%) |
Aug 20, 2020 | 13.57 | 13.83 | 13.44 | 13.70 | 11,150,997 | +0.04(+0.32%) |
Aug 19, 2020 | 14.15 | 14.15 | 13.61 | 13.66 | 4,931,565 | -0.47(-3.32%) |
Aug 18, 2020 | 14.10 | 14.18 | 13.96 | 14.13 | 5,076,566 | -0.04(-0.26%) |
Aug 17, 2020 | 14.10 | 14.27 | 14.03 | 14.16 | 3,048,606 | +0.11(+0.78%) |
Aug 14, 2020 | 13.96 | 14.16 | 13.93 | 14.05 | 3,692,990 | +0.08(+0.58%) |
Aug 13, 2020 | 14.21 | 14.43 | 13.94 | 13.97 | 2,620,676 | -0.32(-2.26%) |
Aug 12, 2020 | 14.43 | 14.46 | 14.17 | 14.29 | 3,203,497 | -0.03(-0.20%) |
Aug 11, 2020 | 14.73 | 14.79 | 14.24 | 14.32 | 3,984,807 | -0.26(-1.81%) |
Aug 10, 2020 | 14.56 | 14.79 | 14.51 | 14.59 | 3,206,952 | +0.03(+0.20%) |
Aug 07, 2020 | 14.43 | 14.76 | 14.38 | 14.56 | 3,690,260 | +0.12(+0.81%) |
Aug 06, 2020 | 14.47 | 14.73 | 14.42 | 14.44 | 4,241,363 | -0.07(-0.45%) |
Aug 05, 2020 | 14.70 | 14.78 | 14.43 | 14.51 | 2,038,800 | -0.13(-0.90%) |
Aug 04, 2020 | 14.59 | 14.79 | 14.50 | 14.64 | 2,945,863 | +0.06(+0.40%) |
Aug 03, 2020 | 14.74 | 14.74 | 14.40 | 14.58 | 2,940,259 | -0.17(-1.14%) |
Jul 31, 2020 | 15.02 | 15.07 | 14.31 | 14.75 | 5,164,618 | -0.33(-2.19%) |
Jul 30, 2020 | 14.71 | 15.18 | 14.65 | 15.08 | 5,052,789 | +0.21(+1.38%) |
Jul 29, 2020 | 14.65 | 14.89 | 14.54 | 14.87 | 5,666,704 | +0.45(+3.15%) |
Jul 28, 2020 | 14.15 | 14.51 | 14.01 | 14.42 | 4,811,555 | +0.26(+1.86%) |
Jul 27, 2020 | 13.86 | 14.17 | 13.72 | 14.15 | 2,979,180 | +0.29(+2.11%) |
Jul 24, 2020 | 13.92 | 14.02 | 13.74 | 13.86 | 3,696,948 | -0.07(-0.47%) |
Jul 23, 2020 | 13.96 | 14.21 | 13.79 | 13.93 | 2,973,686 | -0.18(-1.30%) |
Jul 22, 2020 | 13.44 | 14.15 | 13.39 | 14.11 | 4,887,183 | +0.70(+5.19%) |
Jul 21, 2020 | 13.59 | 13.75 | 13.39 | 13.41 | 3,377,466 | -0.04(-0.33%) |
Jul 20, 2020 | 13.74 | 13.78 | 13.37 | 13.46 | 3,254,854 | -0.29(-2.13%) |
Jul 17, 2020 | 13.41 | 13.81 | 13.31 | 13.75 | 2,178,778 | +0.48(+3.59%) |
Jul 16, 2020 | 13.36 | 13.42 | 13.20 | 13.28 | 3,303,332 | -0.12(-0.93%) |
Jul 15, 2020 | 13.72 | 13.74 | 13.33 | 13.40 | 3,600,519 | +0.03(+0.22%) |
Jul 14, 2020 | 13.20 | 13.38 | 13.16 | 13.37 | 4,616,421 | +0.21(+1.61%) |
Jul 13, 2020 | 13.05 | 13.53 | 12.99 | 13.16 | 6,367,466 | +0.17(+1.30%) |
Jul 10, 2020 | 12.82 | 13.08 | 12.82 | 12.99 | 5,456,022 | -0.21(-1.56%) |
Jul 09, 2020 | 13.42 | 13.46 | 12.85 | 13.20 | 3,922,048 | -0.27(-2.01%) |
Jul 08, 2020 | 13.52 | 13.67 | 13.38 | 13.47 | 2,878,729 | -0.03(-0.22%) |
Jul 07, 2020 | 13.69 | 13.81 | 13.49 | 13.50 | 4,876,834 | -0.44(-3.15%) |
Jul 06, 2020 | 14.25 | 14.32 | 13.87 | 13.94 | 4,273,913 | -0.01(-0.05%) |
Jul 02, 2020 | 14.44 | 14.49 | 13.90 | 13.94 | 4,150,366 | -0.22(-1.55%) |
Jul 01, 2020 | 13.81 | 14.21 | 13.74 | 14.16 | 3,885,679 | +0.39(+2.82%) |
Jun 30, 2020 | 13.55 | 13.86 | 13.55 | 13.77 | 4,434,340 | +0.26(+1.95%) |
Jun 29, 2020 | 13.49 | 13.52 | 13.17 | 13.51 | 3,959,731 | +0.13(+0.99%) |
Jun 26, 2020 | 13.38 | 13.56 | 13.27 | 13.38 | 7,189,300 | -0.08(-0.60%) |
Jun 25, 2020 | 12.95 | 13.47 | 12.89 | 13.46 | 5,527,307 | +0.38(+2.91%) |
Jun 24, 2020 | 13.55 | 13.65 | 12.87 | 13.08 | 4,996,380 | -0.67(-4.85%) |
Jun 23, 2020 | 14.16 | 14.21 | 13.69 | 13.74 | 4,096,317 | -0.22(-1.57%) |
Jun 22, 2020 | 14.05 | 14.19 | 13.77 | 13.96 | 3,431,074 | -0.14(-0.99%) |
Jun 19, 2020 | 14.57 | 14.64 | 13.99 | 14.10 | 13,640,193 | -0.28(-1.94%) |
Jun 18, 2020 | 14.24 | 14.64 | 14.18 | 14.38 | 4,125,643 | -0.06(-0.41%) |
Jun 17, 2020 | 14.70 | 14.72 | 14.44 | 14.44 | 3,657,927 | -0.20(-1.35%) |
Jun 16, 2020 | 14.82 | 15.04 | 14.42 | 14.64 | 6,838,945 | +0.30(+2.12%) |
Jun 15, 2020 | 13.50 | 14.46 | 13.41 | 14.33 | 6,717,027 | +0.33(+2.32%) |
Jun 12, 2020 | 14.11 | 14.11 | 13.59 | 14.01 | 6,186,423 | +0.56(+4.19%) |
Jun 11, 2020 | 13.84 | 13.95 | 13.34 | 13.45 | 5,931,521 | -1.07(-7.37%) |
Jun 10, 2020 | 14.73 | 14.80 | 14.26 | 14.52 | 4,585,637 | -0.29(-1.95%) |
Jun 09, 2020 | 14.64 | 14.98 | 14.46 | 14.80 | 3,962,589 | -0.26(-1.73%) |
Jun 08, 2020 | 14.61 | 15.11 | 14.52 | 15.06 | 5,216,365 | +0.58(+3.99%) |
Jun 05, 2020 | 14.61 | 14.77 | 14.33 | 14.49 | 4,913,476 | +0.45(+3.19%) |
Jun 04, 2020 | 14.09 | 14.13 | 13.66 | 14.04 | 5,864,781 | -0.14(-0.97%) |
Jun 03, 2020 | 13.61 | 14.20 | 13.56 | 14.18 | 7,333,311 | +0.75(+5.60%) |
Jun 02, 2020 | 13.64 | 13.71 | 13.37 | 13.42 | 3,873,097 | -0.09(-0.64%) |