Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 16.36 | 16.64 | 15.43 | 16.06 | 2,344,008 | -0.30(-1.83%) |
Aug 28, 2020 | 16.63 | 16.86 | 16.27 | 16.36 | 1,003,600 | -0.11(-0.67%) |
Aug 27, 2020 | 17.00 | 17.37 | 16.31 | 16.47 | 1,558,400 | -0.56(-3.29%) |
Aug 26, 2020 | 17.59 | 17.72 | 17.00 | 17.03 | 1,382,723 | -0.40(-2.29%) |
Aug 25, 2020 | 17.34 | 17.85 | 16.60 | 17.43 | 3,438,930 | -0.08(-0.46%) |
Aug 24, 2020 | 17.25 | 17.71 | 16.84 | 17.51 | 2,735,817 | -0.16(-0.91%) |
Aug 21, 2020 | 16.99 | 18.12 | 16.91 | 17.67 | 1,663,200 | +0.10(+0.57%) |
Aug 20, 2020 | 17.18 | 17.85 | 17.12 | 17.57 | 774,158 | +0.15(+0.86%) |
Aug 19, 2020 | 17.52 | 17.86 | 17.06 | 17.42 | 1,205,982 | -0.14(-0.83%) |
Aug 18, 2020 | 16.50 | 18.13 | 16.45 | 17.57 | 2,525,036 | +1.05(+6.39%) |
Aug 17, 2020 | 16.83 | 16.94 | 16.48 | 16.51 | 1,082,868 | -0.32(-1.90%) |
Aug 14, 2020 | 16.85 | 17.00 | 16.40 | 16.83 | 1,561,600 | -0.04(-0.24%) |
Aug 13, 2020 | 16.61 | 17.17 | 16.31 | 16.87 | 2,616,971 | +0.27(+1.63%) |
Aug 12, 2020 | 16.25 | 16.75 | 16.06 | 16.60 | 3,027,753 | +0.09(+0.55%) |
Aug 11, 2020 | 15.85 | 17.69 | 15.77 | 16.51 | 4,905,374 | +0.95(+6.11%) |
Aug 10, 2020 | 15.03 | 15.60 | 14.80 | 15.56 | 1,464,049 | +0.58(+3.87%) |
Aug 07, 2020 | 14.46 | 15.94 | 14.19 | 14.98 | 3,939,700 | -0.10(-0.66%) |
Aug 06, 2020 | 14.82 | 15.24 | 14.41 | 15.08 | 2,484,259 | +0.38(+2.59%) |
Aug 05, 2020 | 14.85 | 15.11 | 14.31 | 14.70 | 1,454,583 | -0.01(-0.07%) |
Aug 04, 2020 | 14.40 | 15.40 | 14.34 | 14.71 | 2,840,454 | +0.31(+2.15%) |
Aug 03, 2020 | 13.83 | 14.45 | 13.42 | 14.40 | 1,528,279 | +0.76(+5.57%) |
Jul 31, 2020 | 13.62 | 14.14 | 13.16 | 13.64 | 1,467,300 | -0.04(-0.29%) |
Jul 30, 2020 | 13.68 | 13.76 | 13.02 | 13.68 | 1,244,254 | -0.25(-1.79%) |
Jul 29, 2020 | 13.36 | 14.06 | 13.29 | 13.93 | 707,107 | +0.70(+5.29%) |
Jul 28, 2020 | 13.69 | 13.69 | 13.02 | 13.23 | 1,294,567 | -0.60(-4.34%) |
Jul 27, 2020 | 13.24 | 13.93 | 13.07 | 13.83 | 1,752,554 | +0.66(+5.01%) |
Jul 24, 2020 | 13.71 | 13.74 | 13.05 | 13.17 | 1,341,000 | -0.77(-5.52%) |
Jul 23, 2020 | 14.15 | 14.84 | 13.63 | 13.94 | 1,919,497 | -0.41(-2.86%) |
Jul 22, 2020 | 14.35 | 14.63 | 14.03 | 14.35 | 580,817 | -0.11(-0.76%) |
Jul 21, 2020 | 14.50 | 14.61 | 13.97 | 14.46 | 2,227,146 | +0.11(+0.77%) |
Jul 20, 2020 | 13.77 | 14.60 | 13.60 | 14.35 | 2,433,210 | +0.76(+5.59%) |
Jul 17, 2020 | 13.52 | 13.92 | 13.26 | 13.59 | 2,735,900 | +0.11(+0.82%) |
Jul 16, 2020 | 12.61 | 13.50 | 12.43 | 13.48 | 2,354,107 | +0.61(+4.74%) |
Jul 15, 2020 | 12.71 | 13.00 | 12.30 | 12.87 | 2,871,138 | +0.86(+7.16%) |
Jul 14, 2020 | 12.25 | 12.34 | 11.54 | 12.01 | 2,653,414 | -0.31(-2.52%) |
Jul 13, 2020 | 13.92 | 13.92 | 12.24 | 12.32 | 2,239,160 | -1.46(-10.56%) |
Jul 10, 2020 | 14.33 | 14.44 | 13.34 | 13.78 | 1,931,300 | -0.53(-3.67%) |
Jul 09, 2020 | 15.05 | 15.27 | 14.16 | 14.30 | 1,541,001 | -0.80(-5.30%) |
Jul 08, 2020 | 14.45 | 15.11 | 14.09 | 15.10 | 6,246,381 | +0.62(+4.28%) |
Jul 07, 2020 | 14.10 | 14.97 | 14.05 | 14.48 | 2,919,252 | +0.23(+1.61%) |
Jul 06, 2020 | 14.20 | 14.45 | 13.60 | 14.25 | 1,490,253 | +0.19(+1.35%) |
Jul 02, 2020 | 14.25 | 14.34 | 13.89 | 14.06 | 1,098,300 | +0.07(+0.50%) |
Jul 01, 2020 | 12.89 | 14.06 | 12.83 | 13.99 | 1,571,808 | +1.20(+9.38%) |
Jun 30, 2020 | 12.87 | 12.90 | 12.33 | 12.79 | 3,304,622 | -0.04(-0.31%) |
Jun 29, 2020 | 13.48 | 13.69 | 12.62 | 12.83 | 2,013,213 | -0.57(-4.25%) |
Jun 26, 2020 | 14.40 | 14.50 | 13.21 | 13.40 | 3,624,800 | -1.00(-6.94%) |
Jun 25, 2020 | 13.85 | 14.41 | 13.63 | 14.40 | 2,608,458 | +0.44(+3.15%) |
Jun 24, 2020 | 14.65 | 15.20 | 13.81 | 13.96 | 2,172,595 | -0.93(-6.25%) |
Jun 23, 2020 | 14.63 | 15.00 | 14.56 | 14.89 | 2,408,829 | +0.41(+2.83%) |
Jun 22, 2020 | 13.93 | 14.50 | 13.78 | 14.48 | 2,059,069 | +0.53(+3.80%) |
Jun 19, 2020 | 14.62 | 14.94 | 13.92 | 13.95 | 2,250,900 | -0.08(-0.57%) |
Jun 18, 2020 | 13.94 | 14.70 | 13.64 | 14.03 | 2,600,301 | -0.14(-0.99%) |
Jun 17, 2020 | 13.66 | 14.31 | 13.52 | 14.17 | 2,296,433 | +0.60(+4.42%) |
Jun 16, 2020 | 13.84 | 14.07 | 13.23 | 13.57 | 1,881,823 | +0.42(+3.19%) |
Jun 15, 2020 | 12.07 | 13.27 | 11.81 | 13.15 | 2,267,883 | +0.61(+4.86%) |
Jun 12, 2020 | 13.08 | 13.08 | 11.97 | 12.54 | 2,282,100 | +0.48(+3.98%) |
Jun 11, 2020 | 13.47 | 13.92 | 11.61 | 12.06 | 6,154,265 | -1.88(-13.49%) |
Jun 10, 2020 | 14.77 | 14.95 | 13.82 | 13.94 | 5,683,817 | -1.43(-9.30%) |
Jun 09, 2020 | 15.27 | 15.84 | 15.23 | 15.37 | 2,867,308 | +0.37(+2.47%) |
Jun 08, 2020 | 15.22 | 15.53 | 14.94 | 15.00 | 3,037,538 | +0.56(+3.88%) |
Jun 05, 2020 | 15.50 | 15.81 | 14.29 | 14.44 | 1,933,800 | -0.34(-2.30%) |
Jun 04, 2020 | 14.11 | 15.11 | 13.99 | 14.78 | 1,462,266 | +0.08(+0.54%) |
Jun 03, 2020 | 14.04 | 14.85 | 13.74 | 14.70 | 1,529,840 | +0.89(+6.44%) |
Jun 02, 2020 | 13.99 | 14.02 | 13.46 | 13.81 | 1,281,850 | -0.07(-0.50%) |