Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.79 | 13.92 | 13.66 | 13.77 | 1,767,363 | -0.08(-0.58%) |
Aug 28, 2020 | 13.76 | 13.91 | 13.61 | 13.85 | 2,205,325 | +0.24(+1.77%) |
Aug 27, 2020 | 13.35 | 13.73 | 13.34 | 13.61 | 2,736,804 | +0.34(+2.55%) |
Aug 26, 2020 | 13.57 | 13.77 | 13.27 | 13.27 | 1,849,065 | -0.36(-2.62%) |
Aug 25, 2020 | 13.96 | 13.96 | 13.42 | 13.63 | 1,963,488 | -0.12(-0.91%) |
Aug 24, 2020 | 13.34 | 13.78 | 13.15 | 13.76 | 1,821,752 | +0.60(+4.54%) |
Aug 21, 2020 | 12.96 | 13.35 | 12.93 | 13.16 | 1,679,804 | +0.01(+0.10%) |
Aug 20, 2020 | 13.13 | 13.37 | 13.09 | 13.14 | 1,252,876 | -0.15(-1.13%) |
Aug 19, 2020 | 13.36 | 13.59 | 13.25 | 13.29 | 1,776,812 | -0.11(-0.79%) |
Aug 18, 2020 | 13.63 | 13.64 | 13.13 | 13.40 | 2,118,545 | -0.17(-1.24%) |
Aug 17, 2020 | 13.48 | 13.59 | 13.25 | 13.57 | 1,071,256 | +0.07(+0.52%) |
Aug 14, 2020 | 13.42 | 13.80 | 13.33 | 13.50 | 1,273,508 | -0.05(-0.39%) |
Aug 13, 2020 | 13.90 | 13.93 | 13.45 | 13.55 | 2,177,655 | -0.53(-3.77%) |
Aug 12, 2020 | 14.67 | 14.81 | 13.97 | 14.08 | 2,618,966 | -0.22(-1.55%) |
Aug 11, 2020 | 14.24 | 14.75 | 14.24 | 14.30 | 3,500,309 | +0.35(+2.47%) |
Aug 10, 2020 | 13.09 | 14.24 | 12.81 | 13.96 | 4,790,495 | +0.12(+0.89%) |
Aug 07, 2020 | 13.34 | 13.85 | 13.05 | 13.83 | 2,015,795 | +0.39(+2.89%) |
Aug 06, 2020 | 13.41 | 13.80 | 13.39 | 13.45 | 1,763,087 | +0.00(+0.00%) |
Aug 05, 2020 | 13.36 | 13.56 | 13.21 | 13.45 | 3,535,054 | +0.27(+2.01%) |
Aug 04, 2020 | 13.20 | 13.32 | 13.09 | 13.18 | 1,519,280 | -0.06(-0.47%) |
Aug 03, 2020 | 13.22 | 13.48 | 13.12 | 13.24 | 1,839,894 | +0.04(+0.33%) |
Jul 31, 2020 | 13.05 | 13.35 | 12.99 | 13.20 | 2,674,424 | +0.03(+0.20%) |
Jul 30, 2020 | 12.64 | 13.24 | 12.54 | 13.17 | 2,191,089 | +0.08(+0.61%) |
Jul 29, 2020 | 12.64 | 13.11 | 12.59 | 13.09 | 1,920,677 | +0.47(+3.71%) |
Jul 28, 2020 | 12.12 | 12.84 | 12.12 | 12.62 | 2,482,135 | +0.37(+3.03%) |
Jul 27, 2020 | 12.50 | 12.61 | 11.96 | 12.25 | 2,311,432 | -0.34(-2.67%) |
Jul 24, 2020 | 12.37 | 12.65 | 12.23 | 12.59 | 3,832,735 | +0.25(+2.01%) |
Jul 23, 2020 | 12.39 | 12.53 | 12.19 | 12.34 | 2,748,583 | -0.13(-1.06%) |
Jul 22, 2020 | 12.17 | 12.62 | 12.14 | 12.47 | 2,959,957 | +0.10(+0.79%) |
Jul 21, 2020 | 12.27 | 12.45 | 12.07 | 12.38 | 3,914,642 | +0.31(+2.57%) |
Jul 20, 2020 | 12.13 | 12.28 | 12.03 | 12.07 | 1,411,275 | -0.19(-1.59%) |
Jul 17, 2020 | 12.61 | 12.77 | 12.21 | 12.26 | 2,178,134 | -0.39(-3.08%) |
Jul 16, 2020 | 12.89 | 13.07 | 12.54 | 12.65 | 2,220,974 | -0.47(-3.57%) |
Jul 15, 2020 | 12.76 | 13.20 | 12.56 | 13.12 | 2,599,346 | +0.90(+7.39%) |
Jul 14, 2020 | 12.11 | 12.30 | 11.74 | 12.22 | 1,748,422 | +0.12(+0.95%) |
Jul 13, 2020 | 12.26 | 12.41 | 11.82 | 12.10 | 2,299,230 | -0.11(-0.87%) |
Jul 10, 2020 | 11.75 | 12.24 | 11.72 | 12.21 | 1,713,838 | +0.50(+4.23%) |
Jul 09, 2020 | 12.29 | 12.45 | 11.49 | 11.71 | 3,047,636 | -0.73(-5.83%) |
Jul 08, 2020 | 12.24 | 12.66 | 12.12 | 12.44 | 1,521,456 | +0.19(+1.59%) |
Jul 07, 2020 | 13.02 | 13.02 | 12.22 | 12.24 | 3,355,977 | -0.98(-7.42%) |
Jul 06, 2020 | 13.64 | 13.82 | 13.02 | 13.22 | 2,251,898 | -0.07(-0.53%) |
Jul 02, 2020 | 13.71 | 14.02 | 13.23 | 13.29 | 3,116,224 | +0.10(+0.74%) |
Jul 01, 2020 | 13.79 | 13.85 | 13.01 | 13.20 | 2,281,502 | -0.52(-3.80%) |
Jun 30, 2020 | 13.36 | 13.90 | 13.30 | 13.72 | 3,189,264 | +0.19(+1.44%) |
Jun 29, 2020 | 13.06 | 13.69 | 13.00 | 13.53 | 2,180,672 | +0.63(+4.87%) |
Jun 26, 2020 | 13.02 | 13.05 | 12.61 | 12.90 | 4,702,768 | -0.46(-3.44%) |
Jun 25, 2020 | 12.91 | 13.42 | 12.68 | 13.36 | 1,947,508 | +0.28(+2.16%) |
Jun 24, 2020 | 13.79 | 13.80 | 12.76 | 13.07 | 3,033,250 | -1.05(-7.45%) |
Jun 23, 2020 | 14.15 | 14.27 | 13.98 | 14.13 | 2,991,471 | +0.26(+1.85%) |
Jun 22, 2020 | 13.58 | 13.99 | 13.36 | 13.87 | 2,586,595 | -0.01(-0.06%) |
Jun 19, 2020 | 14.52 | 14.60 | 13.55 | 13.88 | 3,440,451 | -0.36(-2.55%) |
Jun 18, 2020 | 13.91 | 14.50 | 13.66 | 14.24 | 2,137,415 | +0.06(+0.44%) |
Jun 17, 2020 | 14.58 | 14.58 | 14.17 | 14.18 | 2,208,071 | -0.34(-2.32%) |
Jun 16, 2020 | 14.90 | 15.00 | 14.15 | 14.52 | 2,868,390 | +0.40(+2.82%) |
Jun 15, 2020 | 13.37 | 14.27 | 13.13 | 14.12 | 2,993,885 | +0.01(+0.06%) |
Jun 12, 2020 | 14.20 | 14.34 | 13.58 | 14.11 | 2,464,038 | +0.72(+5.35%) |
Jun 11, 2020 | 13.77 | 14.14 | 13.35 | 13.39 | 2,851,202 | -1.55(-10.36%) |
Jun 10, 2020 | 15.71 | 15.72 | 14.89 | 14.94 | 2,581,641 | -0.96(-6.06%) |
Jun 09, 2020 | 16.14 | 16.41 | 15.77 | 15.90 | 2,938,361 | -1.10(-6.45%) |
Jun 08, 2020 | 16.69 | 17.11 | 16.56 | 17.00 | 2,621,739 | +0.71(+4.34%) |
Jun 05, 2020 | 16.41 | 16.91 | 16.09 | 16.29 | 3,113,623 | +1.13(+7.47%) |
Jun 04, 2020 | 14.88 | 15.20 | 14.53 | 15.16 | 2,710,815 | +0.13(+0.88%) |
Jun 03, 2020 | 15.48 | 15.79 | 14.87 | 15.03 | 3,790,531 | +0.05(+0.35%) |
Jun 02, 2020 | 15.04 | 15.17 | 14.65 | 14.98 | 2,279,916 | +0.22(+1.50%) |