Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 15.36 | 15.36 | 14.91 | 14.93 | 2,604,188 | -0.36(-2.33%) |
Aug 28, 2020 | 15.29 | 15.44 | 15.13 | 15.28 | 2,036,736 | +0.08(+0.55%) |
Aug 27, 2020 | 15.17 | 15.25 | 14.87 | 15.20 | 2,448,859 | +0.05(+0.35%) |
Aug 26, 2020 | 15.44 | 15.44 | 15.00 | 15.15 | 2,235,711 | -0.28(-1.82%) |
Aug 25, 2020 | 15.45 | 15.59 | 15.26 | 15.43 | 2,083,770 | +0.12(+0.79%) |
Aug 24, 2020 | 14.81 | 15.35 | 14.78 | 15.31 | 3,890,368 | +0.61(+4.13%) |
Aug 21, 2020 | 14.92 | 15.06 | 14.60 | 14.70 | 2,651,868 | -0.32(-2.12%) |
Aug 20, 2020 | 14.87 | 15.21 | 14.80 | 15.02 | 2,787,957 | -0.09(-0.60%) |
Aug 19, 2020 | 15.21 | 15.31 | 15.06 | 15.11 | 1,829,794 | -0.14(-0.90%) |
Aug 18, 2020 | 15.34 | 15.56 | 15.18 | 15.25 | 3,151,385 | -0.14(-0.94%) |
Aug 17, 2020 | 15.48 | 15.56 | 15.22 | 15.39 | 2,646,065 | -0.08(-0.49%) |
Aug 14, 2020 | 15.19 | 15.48 | 15.16 | 15.47 | 1,713,093 | +0.08(+0.54%) |
Aug 13, 2020 | 15.37 | 15.61 | 15.20 | 15.38 | 2,393,874 | -0.12(-0.78%) |
Aug 12, 2020 | 15.95 | 16.00 | 15.33 | 15.50 | 4,212,335 | -0.09(-0.58%) |
Aug 11, 2020 | 15.69 | 16.10 | 15.56 | 15.59 | 8,492,920 | +0.20(+1.28%) |
Aug 10, 2020 | 15.24 | 15.50 | 14.89 | 15.40 | 5,331,806 | +0.28(+1.86%) |
Aug 07, 2020 | 14.57 | 15.15 | 14.43 | 15.12 | 5,676,006 | +0.44(+3.00%) |
Aug 06, 2020 | 14.15 | 14.86 | 14.15 | 14.68 | 5,376,682 | +0.42(+2.93%) |
Aug 05, 2020 | 14.32 | 14.70 | 14.05 | 14.26 | 4,526,934 | +0.40(+2.90%) |
Aug 04, 2020 | 13.44 | 14.00 | 13.42 | 13.86 | 3,417,740 | +0.41(+3.05%) |
Aug 03, 2020 | 13.50 | 13.55 | 13.17 | 13.45 | 1,916,673 | +0.05(+0.34%) |
Jul 31, 2020 | 13.49 | 13.68 | 13.28 | 13.40 | 3,545,576 | -0.20(-1.45%) |
Jul 30, 2020 | 13.74 | 13.80 | 13.36 | 13.60 | 3,976,517 | -0.51(-3.60%) |
Jul 29, 2020 | 13.86 | 14.12 | 13.73 | 14.11 | 2,426,819 | +0.34(+2.48%) |
Jul 28, 2020 | 14.14 | 14.24 | 13.74 | 13.77 | 3,875,871 | -0.48(-3.36%) |
Jul 27, 2020 | 13.77 | 14.28 | 13.55 | 14.24 | 5,665,860 | +0.48(+3.47%) |
Jul 24, 2020 | 13.74 | 14.02 | 13.63 | 13.77 | 3,978,198 | +0.04(+0.28%) |
Jul 23, 2020 | 14.10 | 14.27 | 13.65 | 13.73 | 3,974,470 | -0.52(-3.67%) |
Jul 22, 2020 | 14.18 | 14.31 | 13.90 | 14.25 | 5,502,695 | -0.16(-1.11%) |
Jul 21, 2020 | 13.27 | 14.48 | 13.27 | 14.41 | 6,937,612 | +1.45(+11.18%) |
Jul 20, 2020 | 13.15 | 13.36 | 12.90 | 12.96 | 3,696,371 | -0.22(-1.67%) |
Jul 17, 2020 | 13.36 | 13.55 | 13.07 | 13.18 | 5,853,377 | -0.16(-1.19%) |
Jul 16, 2020 | 13.55 | 13.67 | 13.26 | 13.34 | 3,736,931 | -0.31(-2.28%) |
Jul 15, 2020 | 13.66 | 13.85 | 13.52 | 13.65 | 4,585,739 | +0.31(+2.33%) |
Jul 14, 2020 | 12.89 | 13.47 | 12.76 | 13.34 | 7,012,326 | +0.46(+3.59%) |
Jul 13, 2020 | 12.89 | 13.11 | 12.68 | 12.88 | 7,340,081 | +0.07(+0.53%) |
Jul 10, 2020 | 12.30 | 12.82 | 12.29 | 12.81 | 4,371,156 | +0.51(+4.13%) |
Jul 09, 2020 | 12.63 | 12.93 | 12.29 | 12.30 | 3,793,860 | -0.40(-3.17%) |
Jul 08, 2020 | 12.83 | 13.17 | 12.67 | 12.70 | 5,411,683 | -0.08(-0.59%) |
Jul 07, 2020 | 13.05 | 13.09 | 12.77 | 12.78 | 4,519,050 | -0.39(-3.00%) |
Jul 06, 2020 | 13.67 | 13.68 | 13.03 | 13.17 | 7,220,652 | -0.26(-1.92%) |
Jul 02, 2020 | 13.42 | 13.81 | 13.36 | 13.43 | 7,568,711 | +0.38(+2.91%) |
Jul 01, 2020 | 13.20 | 13.47 | 13.00 | 13.05 | 2,707,494 | -0.17(-1.32%) |
Jun 30, 2020 | 13.15 | 13.34 | 12.84 | 13.23 | 10,944,619 | -0.02(-0.11%) |
Jun 29, 2020 | 13.12 | 13.39 | 12.89 | 13.24 | 9,037,710 | +0.27(+2.05%) |
Jun 26, 2020 | 13.00 | 13.08 | 12.66 | 12.98 | 5,996,750 | -0.16(-1.21%) |
Jun 25, 2020 | 12.94 | 13.46 | 12.89 | 13.14 | 6,344,761 | +0.08(+0.64%) |
Jun 24, 2020 | 13.36 | 13.49 | 12.96 | 13.05 | 7,604,401 | -0.48(-3.53%) |
Jun 23, 2020 | 13.37 | 13.67 | 13.28 | 13.53 | 9,549,089 | +0.36(+2.71%) |
Jun 22, 2020 | 13.08 | 13.24 | 12.79 | 13.17 | 3,644,734 | +0.14(+1.11%) |
Jun 19, 2020 | 13.33 | 13.45 | 12.96 | 13.03 | 7,183,792 | -0.04(-0.29%) |
Jun 18, 2020 | 12.98 | 13.33 | 12.88 | 13.07 | 4,728,955 | -0.02(-0.17%) |
Jun 17, 2020 | 13.64 | 13.65 | 13.03 | 13.09 | 6,379,697 | -0.56(-4.11%) |
Jun 16, 2020 | 14.05 | 14.23 | 13.43 | 13.65 | 9,126,568 | +0.29(+2.16%) |
Jun 15, 2020 | 12.96 | 13.66 | 12.82 | 13.36 | 7,846,719 | -0.23(-1.68%) |
Jun 12, 2020 | 14.11 | 14.11 | 13.26 | 13.59 | 12,026,444 | +0.08(+0.56%) |
Jun 11, 2020 | 14.33 | 14.63 | 13.48 | 13.52 | 6,537,310 | -1.61(-10.61%) |
Jun 10, 2020 | 15.60 | 15.68 | 15.00 | 15.12 | 12,979,682 | -0.65(-4.10%) |
Jun 09, 2020 | 15.71 | 16.08 | 15.54 | 15.77 | 6,665,518 | -0.51(-3.15%) |
Jun 08, 2020 | 16.66 | 16.72 | 15.88 | 16.28 | 5,603,426 | +0.32(+2.00%) |
Jun 05, 2020 | 16.05 | 16.26 | 15.89 | 15.96 | 5,375,950 | +0.85(+5.66%) |
Jun 04, 2020 | 14.85 | 15.35 | 14.67 | 15.11 | 4,071,551 | +0.13(+0.84%) |
Jun 03, 2020 | 15.21 | 15.34 | 14.69 | 14.98 | 4,124,406 | +0.12(+0.80%) |
Jun 02, 2020 | 14.25 | 14.89 | 14.25 | 14.86 | 4,557,476 | +0.77(+5.43%) |