Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 14.08 | 14.11 | 13.50 | 13.50 | 6,058,427 | -0.48(-3.43%) |
Aug 28, 2020 | 13.88 | 14.13 | 13.82 | 13.98 | 5,349,404 | +0.13(+0.91%) |
Aug 27, 2020 | 13.76 | 13.87 | 13.48 | 13.86 | 5,804,837 | +0.13(+0.98%) |
Aug 26, 2020 | 13.98 | 14.00 | 13.65 | 13.72 | 3,700,216 | -0.28(-1.99%) |
Aug 25, 2020 | 14.13 | 14.27 | 13.79 | 14.00 | 4,203,183 | +0.03(+0.24%) |
Aug 24, 2020 | 13.56 | 13.98 | 13.51 | 13.97 | 5,396,411 | +0.63(+4.74%) |
Aug 21, 2020 | 13.61 | 13.65 | 13.30 | 13.34 | 5,545,741 | -0.39(-2.82%) |
Aug 20, 2020 | 13.76 | 13.83 | 13.62 | 13.72 | 3,966,873 | -0.22(-1.57%) |
Aug 19, 2020 | 14.15 | 14.25 | 13.92 | 13.94 | 3,922,574 | -0.21(-1.49%) |
Aug 18, 2020 | 14.26 | 14.48 | 14.10 | 14.15 | 3,235,514 | -0.14(-1.00%) |
Aug 17, 2020 | 14.54 | 14.54 | 14.17 | 14.30 | 3,833,089 | -0.03(-0.18%) |
Aug 14, 2020 | 14.17 | 14.33 | 14.08 | 14.32 | 6,796,646 | +0.02(+0.12%) |
Aug 13, 2020 | 14.57 | 14.61 | 14.22 | 14.30 | 4,007,971 | -0.36(-2.47%) |
Aug 12, 2020 | 14.63 | 14.78 | 14.43 | 14.67 | 4,763,073 | +0.38(+2.65%) |
Aug 11, 2020 | 14.62 | 14.98 | 14.24 | 14.29 | 6,878,065 | +0.04(+0.30%) |
Aug 10, 2020 | 13.77 | 14.25 | 13.69 | 14.25 | 6,180,690 | +0.62(+4.51%) |
Aug 07, 2020 | 13.71 | 13.75 | 13.46 | 13.63 | 5,789,441 | -0.21(-1.52%) |
Aug 06, 2020 | 13.94 | 14.12 | 13.83 | 13.84 | 3,817,466 | -0.17(-1.20%) |
Aug 05, 2020 | 13.89 | 14.34 | 13.86 | 14.01 | 7,869,848 | +0.45(+3.36%) |
Aug 04, 2020 | 13.48 | 13.69 | 13.38 | 13.55 | 7,827,219 | -0.02(-0.12%) |
Aug 03, 2020 | 13.28 | 13.72 | 13.10 | 13.57 | 4,552,343 | +0.29(+2.22%) |
Jul 31, 2020 | 13.59 | 13.79 | 13.17 | 13.28 | 5,572,331 | -0.38(-2.78%) |
Jul 30, 2020 | 13.54 | 13.68 | 13.16 | 13.66 | 5,187,333 | -0.19(-1.34%) |
Jul 29, 2020 | 13.71 | 13.84 | 13.43 | 13.84 | 6,977,953 | +0.25(+1.86%) |
Jul 28, 2020 | 14.13 | 14.13 | 13.56 | 13.59 | 6,121,163 | -0.61(-4.27%) |
Jul 27, 2020 | 14.03 | 14.20 | 13.78 | 14.20 | 4,106,880 | +0.13(+0.90%) |
Jul 24, 2020 | 14.56 | 14.60 | 14.06 | 14.07 | 5,479,504 | -0.40(-2.79%) |
Jul 23, 2020 | 14.94 | 15.03 | 14.38 | 14.47 | 8,899,697 | -0.64(-4.24%) |
Jul 22, 2020 | 15.00 | 15.21 | 14.75 | 15.11 | 5,670,651 | -0.20(-1.32%) |
Jul 21, 2020 | 14.40 | 15.40 | 14.40 | 15.32 | 7,396,255 | +1.23(+8.73%) |
Jul 20, 2020 | 14.25 | 14.44 | 14.00 | 14.09 | 6,429,012 | -0.24(-1.65%) |
Jul 17, 2020 | 14.45 | 14.63 | 14.22 | 14.32 | 4,639,672 | -0.07(-0.47%) |
Jul 16, 2020 | 14.43 | 14.68 | 14.22 | 14.39 | 4,054,839 | -0.19(-1.27%) |
Jul 15, 2020 | 14.58 | 14.82 | 14.43 | 14.57 | 3,862,899 | +0.28(+1.94%) |
Jul 14, 2020 | 13.66 | 14.33 | 13.60 | 14.30 | 5,159,637 | +0.61(+4.43%) |
Jul 13, 2020 | 13.66 | 13.87 | 13.44 | 13.69 | 8,326,439 | +0.09(+0.68%) |
Jul 10, 2020 | 13.23 | 13.60 | 13.18 | 13.60 | 4,765,973 | +0.35(+2.61%) |
Jul 09, 2020 | 13.62 | 13.76 | 13.18 | 13.25 | 7,786,399 | -0.57(-4.14%) |
Jul 08, 2020 | 13.89 | 14.09 | 13.63 | 13.82 | 4,313,686 | +0.02(+0.12%) |
Jul 07, 2020 | 14.15 | 14.20 | 13.81 | 13.81 | 3,410,470 | -0.46(-3.25%) |
Jul 06, 2020 | 14.41 | 14.67 | 14.25 | 14.27 | 5,713,780 | +0.17(+1.19%) |
Jul 02, 2020 | 14.24 | 14.57 | 14.09 | 14.10 | 4,010,896 | +0.24(+1.76%) |
Jul 01, 2020 | 14.18 | 14.60 | 13.82 | 13.86 | 4,254,695 | -0.35(-2.43%) |
Jun 30, 2020 | 14.13 | 14.27 | 13.67 | 14.20 | 12,696,148 | -0.08(-0.59%) |
Jun 29, 2020 | 13.88 | 14.37 | 13.63 | 14.29 | 12,422,148 | +0.56(+4.05%) |
Jun 26, 2020 | 13.97 | 14.04 | 13.52 | 13.73 | 8,215,398 | -0.36(-2.57%) |
Jun 25, 2020 | 13.90 | 14.42 | 13.81 | 14.09 | 7,586,203 | +0.02(+0.12%) |
Jun 24, 2020 | 14.57 | 14.57 | 14.06 | 14.08 | 5,210,267 | -0.73(-4.95%) |
Jun 23, 2020 | 14.76 | 14.92 | 14.62 | 14.81 | 5,065,514 | +0.22(+1.50%) |
Jun 22, 2020 | 14.33 | 14.64 | 14.09 | 14.59 | 3,620,614 | +0.23(+1.58%) |
Jun 19, 2020 | 15.16 | 15.16 | 14.28 | 14.36 | 8,392,386 | -0.34(-2.29%) |
Jun 18, 2020 | 14.89 | 15.18 | 14.69 | 14.70 | 4,696,190 | -0.22(-1.47%) |
Jun 17, 2020 | 15.66 | 15.71 | 14.90 | 14.92 | 4,348,266 | -0.72(-4.58%) |
Jun 16, 2020 | 15.96 | 16.16 | 15.48 | 15.64 | 5,122,928 | +0.29(+1.87%) |
Jun 15, 2020 | 14.78 | 15.50 | 14.63 | 15.35 | 4,629,950 | -0.08(-0.55%) |
Jun 12, 2020 | 15.55 | 15.80 | 15.20 | 15.43 | 3,884,476 | +0.46(+3.09%) |
Jun 11, 2020 | 15.55 | 16.25 | 14.84 | 14.97 | 7,840,892 | -1.68(-10.12%) |
Jun 10, 2020 | 17.17 | 17.17 | 16.55 | 16.65 | 5,654,315 | -0.47(-2.75%) |
Jun 09, 2020 | 17.36 | 17.56 | 17.04 | 17.13 | 5,054,029 | -0.80(-4.46%) |
Jun 08, 2020 | 18.42 | 18.49 | 17.49 | 17.93 | 7,956,393 | +0.05(+0.28%) |
Jun 05, 2020 | 17.49 | 17.93 | 17.14 | 17.88 | 9,816,599 | +1.68(+10.35%) |
Jun 04, 2020 | 15.72 | 16.24 | 15.53 | 16.20 | 10,548,149 | +0.34(+2.12%) |
Jun 03, 2020 | 15.55 | 15.99 | 15.52 | 15.86 | 6,265,156 | +0.59(+3.89%) |
Jun 02, 2020 | 14.91 | 15.28 | 14.84 | 15.27 | 5,895,631 | +0.58(+3.98%) |