Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 14.84 | 14.91 | 14.38 | 14.42 | 3,722,375 | -0.56(-3.73%) |
Aug 28, 2020 | 14.64 | 15.02 | 14.57 | 14.98 | 3,178,524 | +0.41(+2.81%) |
Aug 27, 2020 | 14.89 | 14.95 | 14.50 | 14.57 | 2,798,045 | -0.26(-1.76%) |
Aug 26, 2020 | 14.87 | 15.24 | 14.72 | 14.83 | 2,667,554 | -0.13(-0.85%) |
Aug 25, 2020 | 14.88 | 15.08 | 14.70 | 14.96 | 2,973,214 | -0.02(-0.14%) |
Aug 24, 2020 | 14.84 | 15.11 | 14.79 | 14.98 | 2,349,080 | +0.42(+2.86%) |
Aug 21, 2020 | 14.50 | 14.70 | 14.47 | 14.56 | 2,451,701 | +0.07(+0.49%) |
Aug 20, 2020 | 14.73 | 15.05 | 14.39 | 14.49 | 4,037,035 | -0.08(-0.58%) |
Aug 19, 2020 | 15.17 | 15.29 | 14.53 | 14.57 | 3,396,424 | -0.56(-3.69%) |
Aug 18, 2020 | 14.55 | 15.58 | 14.50 | 15.13 | 7,956,940 | +0.73(+5.11%) |
Aug 17, 2020 | 14.03 | 14.42 | 13.98 | 14.40 | 2,917,689 | +0.47(+3.35%) |
Aug 14, 2020 | 14.35 | 14.43 | 13.85 | 13.93 | 4,917,552 | -0.58(-3.99%) |
Aug 13, 2020 | 14.55 | 14.79 | 14.38 | 14.51 | 4,330,885 | -0.07(-0.48%) |
Aug 12, 2020 | 14.54 | 14.59 | 14.28 | 14.58 | 5,744,847 | +0.24(+1.68%) |
Aug 11, 2020 | 14.68 | 14.79 | 14.33 | 14.34 | 4,127,547 | -0.11(-0.78%) |
Aug 10, 2020 | 14.21 | 14.54 | 14.21 | 14.45 | 4,252,454 | +0.48(+3.44%) |
Aug 07, 2020 | 14.00 | 14.23 | 13.78 | 13.97 | 4,397,442 | -0.50(-3.47%) |
Aug 06, 2020 | 14.21 | 14.62 | 13.90 | 14.47 | 6,085,074 | +0.28(+1.99%) |
Aug 05, 2020 | 13.41 | 14.45 | 13.34 | 14.19 | 6,412,360 | +0.90(+6.75%) |
Aug 04, 2020 | 13.30 | 13.41 | 13.12 | 13.29 | 2,519,021 | +0.08(+0.59%) |
Aug 03, 2020 | 13.12 | 13.39 | 13.10 | 13.22 | 2,742,032 | +0.16(+1.25%) |
Jul 31, 2020 | 12.98 | 13.20 | 12.79 | 13.05 | 3,181,354 | +0.13(+1.04%) |
Jul 30, 2020 | 12.92 | 12.97 | 12.71 | 12.92 | 2,667,902 | -0.10(-0.76%) |
Jul 29, 2020 | 12.72 | 13.04 | 12.71 | 13.02 | 3,124,064 | +0.40(+3.14%) |
Jul 28, 2020 | 12.40 | 12.99 | 12.37 | 12.62 | 3,657,747 | +0.05(+0.39%) |
Jul 27, 2020 | 12.40 | 12.62 | 12.35 | 12.57 | 2,662,327 | +0.13(+1.02%) |
Jul 24, 2020 | 12.50 | 12.55 | 12.37 | 12.45 | 3,082,313 | -0.21(-1.62%) |
Jul 23, 2020 | 12.86 | 12.93 | 12.63 | 12.65 | 6,167,914 | -0.16(-1.27%) |
Jul 22, 2020 | 13.44 | 13.49 | 12.67 | 12.81 | 8,261,588 | -0.84(-6.16%) |
Jul 21, 2020 | 13.33 | 13.92 | 13.31 | 13.65 | 4,856,225 | +0.39(+2.93%) |
Jul 20, 2020 | 13.50 | 13.50 | 13.06 | 13.27 | 4,265,017 | +0.01(+0.05%) |
Jul 17, 2020 | 13.61 | 13.61 | 13.24 | 13.26 | 2,421,564 | -0.30(-2.19%) |
Jul 16, 2020 | 13.38 | 13.68 | 13.22 | 13.56 | 3,814,054 | -0.10(-0.73%) |
Jul 15, 2020 | 13.73 | 13.84 | 13.53 | 13.65 | 4,171,785 | +0.04(+0.26%) |
Jul 14, 2020 | 13.63 | 13.82 | 13.44 | 13.62 | 5,359,943 | -0.33(-2.38%) |
Jul 13, 2020 | 14.84 | 14.96 | 13.90 | 13.95 | 5,799,474 | -0.83(-5.64%) |
Jul 10, 2020 | 14.59 | 14.83 | 14.38 | 14.79 | 4,772,951 | -0.04(-0.24%) |
Jul 09, 2020 | 15.53 | 15.54 | 14.64 | 14.82 | 6,669,156 | -0.29(-1.92%) |
Jul 08, 2020 | 14.84 | 15.25 | 14.50 | 15.11 | 10,135,777 | +0.61(+4.24%) |
Jul 07, 2020 | 14.43 | 14.74 | 13.97 | 14.50 | 12,632,983 | -0.31(-2.10%) |
Jul 06, 2020 | 13.44 | 14.88 | 13.44 | 14.81 | 18,000,816 | +2.01(+15.68%) |
Jul 02, 2020 | 12.51 | 13.06 | 12.44 | 12.80 | 8,382,731 | +0.45(+3.60%) |
Jul 01, 2020 | 12.38 | 12.67 | 12.18 | 12.35 | 5,737,580 | +0.00(+0.00%) |
Jun 30, 2020 | 12.30 | 12.44 | 12.08 | 12.35 | 6,106,811 | -0.01(-0.11%) |
Jun 29, 2020 | 11.87 | 12.38 | 11.74 | 12.37 | 5,651,053 | +0.50(+4.23%) |
Jun 26, 2020 | 12.55 | 12.62 | 11.85 | 11.87 | 10,849,997 | -0.73(-5.78%) |
Jun 25, 2020 | 13.00 | 13.00 | 12.28 | 12.59 | 8,862,321 | -0.45(-3.47%) |
Jun 24, 2020 | 13.46 | 13.56 | 12.81 | 13.05 | 8,046,757 | -0.54(-3.95%) |
Jun 23, 2020 | 13.53 | 13.79 | 13.46 | 13.58 | 5,779,036 | +0.06(+0.42%) |
Jun 22, 2020 | 14.31 | 14.40 | 13.32 | 13.53 | 9,686,389 | -0.59(-4.16%) |
Jun 19, 2020 | 14.21 | 14.36 | 13.90 | 14.11 | 14,063,610 | +0.29(+2.10%) |
Jun 18, 2020 | 13.42 | 14.05 | 13.25 | 13.82 | 8,987,019 | +0.45(+3.38%) |
Jun 17, 2020 | 13.26 | 14.15 | 13.05 | 13.37 | 26,608,208 | +0.13(+1.01%) |
Jun 16, 2020 | 13.68 | 13.77 | 13.11 | 13.24 | 13,241,376 | -0.05(-0.37%) |
Jun 15, 2020 | 13.80 | 13.85 | 13.22 | 13.29 | 11,660,241 | -0.66(-4.76%) |
Jun 12, 2020 | 14.09 | 14.28 | 13.51 | 13.95 | 7,613,603 | +0.31(+2.28%) |
Jun 11, 2020 | 13.84 | 14.20 | 13.63 | 13.64 | 5,403,125 | -0.69(-4.83%) |
Jun 10, 2020 | 14.52 | 14.82 | 14.28 | 14.33 | 3,610,437 | -0.20(-1.36%) |
Jun 09, 2020 | 14.49 | 14.71 | 14.33 | 14.53 | 3,156,949 | -0.05(-0.34%) |
Jun 08, 2020 | 14.83 | 14.91 | 14.19 | 14.58 | 4,909,655 | -0.13(-0.86%) |
Jun 05, 2020 | 14.64 | 14.96 | 14.24 | 14.71 | 7,404,625 | -0.20(-1.37%) |
Jun 04, 2020 | 14.27 | 15.22 | 14.24 | 14.91 | 6,239,661 | +0.35(+2.43%) |
Jun 03, 2020 | 14.14 | 14.66 | 13.99 | 14.56 | 6,176,116 | +0.69(+4.94%) |
Jun 02, 2020 | 14.28 | 14.47 | 13.86 | 13.87 | 6,859,842 | -0.25(-1.80%) |