Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 14.09 | 14.12 | 13.51 | 13.51 | 6,054,696 | -0.48(-3.43%) |
Aug 28, 2020 | 13.89 | 14.14 | 13.82 | 13.99 | 5,346,110 | +0.13(+0.91%) |
Aug 27, 2020 | 13.77 | 13.87 | 13.49 | 13.87 | 5,801,262 | +0.13(+0.98%) |
Aug 26, 2020 | 13.99 | 14.01 | 13.66 | 13.73 | 3,697,937 | -0.28(-1.99%) |
Aug 25, 2020 | 14.14 | 14.28 | 13.80 | 14.01 | 4,200,595 | +0.03(+0.24%) |
Aug 24, 2020 | 13.57 | 13.99 | 13.52 | 13.98 | 5,393,088 | +0.63(+4.74%) |
Aug 21, 2020 | 13.61 | 13.66 | 13.31 | 13.34 | 5,542,326 | -0.39(-2.82%) |
Aug 20, 2020 | 13.77 | 13.84 | 13.63 | 13.73 | 3,964,430 | -0.22(-1.57%) |
Aug 19, 2020 | 14.16 | 14.25 | 13.93 | 13.95 | 3,920,158 | -0.21(-1.49%) |
Aug 18, 2020 | 14.27 | 14.49 | 14.11 | 14.16 | 3,233,522 | -0.14(-1.00%) |
Aug 17, 2020 | 14.55 | 14.55 | 14.18 | 14.30 | 3,830,728 | -0.03(-0.18%) |
Aug 14, 2020 | 14.18 | 14.34 | 14.09 | 14.33 | 6,792,461 | +0.02(+0.12%) |
Aug 13, 2020 | 14.57 | 14.62 | 14.23 | 14.31 | 4,005,503 | -0.36(-2.47%) |
Aug 12, 2020 | 14.64 | 14.79 | 14.44 | 14.68 | 4,760,140 | +0.38(+2.65%) |
Aug 11, 2020 | 14.63 | 14.99 | 14.25 | 14.30 | 6,873,830 | +0.04(+0.30%) |
Aug 10, 2020 | 13.78 | 14.26 | 13.70 | 14.25 | 6,176,884 | +0.62(+4.51%) |
Aug 07, 2020 | 13.71 | 13.76 | 13.47 | 13.64 | 5,785,876 | -0.21(-1.52%) |
Aug 06, 2020 | 13.95 | 14.13 | 13.84 | 13.85 | 3,815,115 | -0.17(-1.20%) |
Aug 05, 2020 | 13.90 | 14.35 | 13.87 | 14.02 | 7,865,002 | +0.46(+3.36%) |
Aug 04, 2020 | 13.49 | 13.70 | 13.39 | 13.56 | 7,822,399 | -0.02(-0.12%) |
Aug 03, 2020 | 13.28 | 13.73 | 13.11 | 13.58 | 4,549,540 | +0.29(+2.22%) |
Jul 31, 2020 | 13.60 | 13.79 | 13.18 | 13.28 | 5,568,900 | -0.38(-2.78%) |
Jul 30, 2020 | 13.55 | 13.69 | 13.17 | 13.66 | 5,184,139 | -0.19(-1.34%) |
Jul 29, 2020 | 13.72 | 13.85 | 13.44 | 13.85 | 6,973,657 | +0.25(+1.86%) |
Jul 28, 2020 | 14.14 | 14.14 | 13.57 | 13.60 | 6,117,394 | -0.61(-4.27%) |
Jul 27, 2020 | 14.04 | 14.20 | 13.79 | 14.20 | 4,104,351 | +0.13(+0.90%) |
Jul 24, 2020 | 14.57 | 14.61 | 14.06 | 14.08 | 5,476,130 | -0.40(-2.79%) |
Jul 23, 2020 | 14.95 | 15.04 | 14.39 | 14.48 | 8,894,217 | -0.64(-4.24%) |
Jul 22, 2020 | 15.00 | 15.22 | 14.76 | 15.12 | 5,667,159 | -0.20(-1.32%) |
Jul 21, 2020 | 14.41 | 15.41 | 14.41 | 15.32 | 7,391,701 | +1.23(+8.73%) |
Jul 20, 2020 | 14.25 | 14.45 | 14.01 | 14.09 | 6,425,053 | -0.24(-1.65%) |
Jul 17, 2020 | 14.46 | 14.64 | 14.23 | 14.33 | 4,636,815 | -0.07(-0.47%) |
Jul 16, 2020 | 14.44 | 14.69 | 14.23 | 14.40 | 4,052,342 | -0.19(-1.27%) |
Jul 15, 2020 | 14.59 | 14.83 | 14.44 | 14.58 | 3,860,520 | +0.28(+1.94%) |
Jul 14, 2020 | 13.66 | 14.34 | 13.61 | 14.30 | 5,156,460 | +0.61(+4.43%) |
Jul 13, 2020 | 13.67 | 13.88 | 13.45 | 13.70 | 8,321,312 | +0.09(+0.68%) |
Jul 10, 2020 | 13.23 | 13.61 | 13.19 | 13.61 | 4,763,038 | +0.35(+2.61%) |
Jul 09, 2020 | 13.63 | 13.77 | 13.19 | 13.26 | 7,781,604 | -0.57(-4.14%) |
Jul 08, 2020 | 13.90 | 14.10 | 13.63 | 13.83 | 4,311,030 | +0.02(+0.12%) |
Jul 07, 2020 | 14.16 | 14.21 | 13.82 | 13.82 | 3,408,370 | -0.46(-3.25%) |
Jul 06, 2020 | 14.41 | 14.68 | 14.25 | 14.28 | 5,710,262 | +0.17(+1.19%) |
Jul 02, 2020 | 14.25 | 14.57 | 14.10 | 14.11 | 4,008,426 | +0.24(+1.76%) |
Jul 01, 2020 | 14.19 | 14.60 | 13.83 | 13.87 | 4,252,075 | -0.35(-2.43%) |
Jun 30, 2020 | 14.14 | 14.28 | 13.68 | 14.21 | 12,688,331 | -0.08(-0.59%) |
Jun 29, 2020 | 13.89 | 14.38 | 13.64 | 14.30 | 12,414,499 | +0.56(+4.05%) |
Jun 26, 2020 | 13.98 | 14.05 | 13.53 | 13.74 | 8,210,340 | -0.36(-2.57%) |
Jun 25, 2020 | 13.91 | 14.43 | 13.82 | 14.10 | 7,581,532 | +0.02(+0.12%) |
Jun 24, 2020 | 14.57 | 14.57 | 14.07 | 14.09 | 5,207,059 | -0.73(-4.95%) |
Jun 23, 2020 | 14.77 | 14.93 | 14.63 | 14.82 | 5,062,395 | +0.22(+1.50%) |
Jun 22, 2020 | 14.34 | 14.65 | 14.10 | 14.60 | 3,618,385 | +0.23(+1.58%) |
Jun 19, 2020 | 15.17 | 15.17 | 14.29 | 14.37 | 8,387,219 | -0.34(-2.29%) |
Jun 18, 2020 | 14.89 | 15.19 | 14.70 | 14.71 | 4,693,299 | -0.22(-1.47%) |
Jun 17, 2020 | 15.67 | 15.72 | 14.91 | 14.93 | 4,345,589 | -0.72(-4.58%) |
Jun 16, 2020 | 15.97 | 16.17 | 15.48 | 15.65 | 5,119,774 | +0.29(+1.87%) |
Jun 15, 2020 | 14.79 | 15.51 | 14.64 | 15.36 | 4,627,099 | -0.08(-0.55%) |
Jun 12, 2020 | 15.56 | 15.81 | 15.21 | 15.44 | 3,882,084 | +0.46(+3.09%) |
Jun 11, 2020 | 15.56 | 16.26 | 14.85 | 14.98 | 7,836,064 | -1.69(-10.12%) |
Jun 10, 2020 | 17.18 | 17.18 | 16.56 | 16.67 | 5,650,833 | -0.47(-2.75%) |
Jun 09, 2020 | 17.37 | 17.58 | 17.05 | 17.14 | 5,050,917 | -0.80(-4.46%) |
Jun 08, 2020 | 18.43 | 18.50 | 17.50 | 17.94 | 7,951,494 | +0.05(+0.28%) |
Jun 05, 2020 | 17.50 | 17.94 | 17.15 | 17.89 | 9,810,555 | +1.68(+10.35%) |
Jun 04, 2020 | 15.73 | 16.25 | 15.54 | 16.21 | 10,541,655 | +0.34(+2.12%) |
Jun 03, 2020 | 15.56 | 16.00 | 15.53 | 15.87 | 6,261,298 | +0.59(+3.89%) |
Jun 02, 2020 | 14.92 | 15.29 | 14.85 | 15.28 | 5,892,001 | +0.59(+3.98%) |