Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.56 | 13.57 | 13.13 | 13.14 | 2,490,656 | -0.45(-3.32%) |
Aug 28, 2020 | 13.55 | 13.64 | 13.48 | 13.60 | 2,815,366 | +0.07(+0.49%) |
Aug 27, 2020 | 13.56 | 13.76 | 13.53 | 13.53 | 2,460,576 | -0.04(-0.28%) |
Aug 26, 2020 | 13.42 | 13.65 | 13.39 | 13.57 | 2,077,685 | +0.05(+0.35%) |
Aug 25, 2020 | 13.68 | 13.72 | 13.43 | 13.52 | 2,887,411 | -0.05(-0.35%) |
Aug 24, 2020 | 13.13 | 13.68 | 13.10 | 13.57 | 6,666,152 | +0.56(+4.34%) |
Aug 21, 2020 | 13.02 | 13.13 | 12.93 | 13.00 | 3,530,216 | -0.09(-0.72%) |
Aug 20, 2020 | 13.17 | 13.29 | 13.00 | 13.10 | 2,578,672 | -0.25(-1.90%) |
Aug 19, 2020 | 13.48 | 13.59 | 13.28 | 13.35 | 3,091,939 | -0.12(-0.91%) |
Aug 18, 2020 | 13.71 | 13.77 | 13.44 | 13.47 | 2,578,141 | -0.25(-1.85%) |
Aug 17, 2020 | 14.10 | 14.17 | 13.72 | 13.73 | 2,516,956 | -0.21(-1.48%) |
Aug 14, 2020 | 13.77 | 14.18 | 13.71 | 13.93 | 2,219,215 | +0.08(+0.54%) |
Aug 13, 2020 | 13.79 | 13.93 | 13.72 | 13.86 | 2,185,942 | +0.00(+0.00%) |
Aug 12, 2020 | 14.10 | 14.16 | 13.83 | 13.86 | 2,705,535 | -0.08(-0.61%) |
Aug 11, 2020 | 14.08 | 14.28 | 13.93 | 13.94 | 3,501,049 | +0.11(+0.82%) |
Aug 10, 2020 | 13.92 | 13.97 | 13.77 | 13.83 | 2,360,036 | -0.04(-0.27%) |
Aug 07, 2020 | 13.53 | 13.91 | 13.45 | 13.87 | 2,731,448 | +0.30(+2.22%) |
Aug 06, 2020 | 13.63 | 13.78 | 13.54 | 13.57 | 1,771,599 | -0.07(-0.48%) |
Aug 05, 2020 | 13.54 | 13.78 | 13.54 | 13.63 | 2,011,952 | +0.14(+1.05%) |
Aug 04, 2020 | 13.29 | 13.60 | 13.27 | 13.49 | 2,177,327 | +0.13(+0.99%) |
Aug 03, 2020 | 13.18 | 13.48 | 13.16 | 13.36 | 3,381,426 | +0.25(+1.94%) |
Jul 31, 2020 | 13.22 | 13.50 | 12.97 | 13.11 | 2,971,717 | -0.13(-0.99%) |
Jul 30, 2020 | 13.50 | 13.60 | 13.19 | 13.24 | 2,148,737 | -0.40(-2.96%) |
Jul 29, 2020 | 13.46 | 13.72 | 13.46 | 13.64 | 3,028,143 | +0.19(+1.40%) |
Jul 28, 2020 | 13.64 | 13.69 | 13.41 | 13.45 | 1,929,699 | -0.25(-1.85%) |
Jul 27, 2020 | 13.56 | 13.78 | 13.48 | 13.71 | 2,905,363 | +0.20(+1.46%) |
Jul 24, 2020 | 13.46 | 13.57 | 13.42 | 13.51 | 2,967,781 | +0.06(+0.42%) |
Jul 23, 2020 | 13.46 | 13.60 | 13.35 | 13.45 | 2,456,270 | -0.01(-0.07%) |
Jul 22, 2020 | 13.26 | 13.55 | 13.22 | 13.46 | 5,724,798 | +0.21(+1.56%) |
Jul 21, 2020 | 13.49 | 14.01 | 13.22 | 13.26 | 7,918,315 | -0.09(-0.70%) |
Jul 20, 2020 | 13.46 | 13.66 | 13.28 | 13.35 | 5,393,135 | -0.04(-0.28%) |
Jul 17, 2020 | 13.46 | 13.49 | 13.24 | 13.39 | 3,391,948 | -0.02(-0.14%) |
Jul 16, 2020 | 13.31 | 13.63 | 13.25 | 13.41 | 3,462,956 | +0.10(+0.78%) |
Jul 15, 2020 | 13.38 | 13.46 | 13.28 | 13.30 | 3,201,997 | +0.14(+1.07%) |
Jul 14, 2020 | 12.91 | 13.18 | 12.85 | 13.16 | 3,353,473 | +0.32(+2.49%) |
Jul 13, 2020 | 13.12 | 13.26 | 12.78 | 12.84 | 4,197,051 | -0.35(-2.64%) |
Jul 10, 2020 | 12.87 | 13.26 | 12.85 | 13.19 | 1,868,650 | +0.31(+2.41%) |
Jul 09, 2020 | 13.25 | 13.29 | 12.80 | 12.88 | 3,295,431 | -0.34(-2.56%) |
Jul 08, 2020 | 12.99 | 13.26 | 12.97 | 13.22 | 3,670,305 | +0.21(+1.59%) |
Jul 07, 2020 | 13.19 | 13.22 | 12.95 | 13.01 | 2,116,526 | -0.28(-2.12%) |
Jul 06, 2020 | 13.47 | 13.49 | 13.19 | 13.29 | 1,959,649 | +0.05(+0.35%) |
Jul 02, 2020 | 13.22 | 13.42 | 13.20 | 13.25 | 2,795,690 | +0.20(+1.51%) |
Jul 01, 2020 | 13.22 | 13.25 | 12.96 | 13.05 | 1,863,000 | -0.10(-0.79%) |
Jun 30, 2020 | 12.87 | 13.22 | 12.83 | 13.15 | 1,826,224 | +0.24(+1.82%) |
Jun 29, 2020 | 12.64 | 13.04 | 12.60 | 12.92 | 1,532,128 | +0.41(+3.31%) |
Jun 26, 2020 | 12.55 | 12.68 | 12.43 | 12.50 | 4,404,182 | -0.15(-1.19%) |
Jun 25, 2020 | 12.64 | 12.68 | 12.34 | 12.66 | 2,797,776 | -0.03(-0.22%) |
Jun 24, 2020 | 12.82 | 12.86 | 12.64 | 12.68 | 2,297,781 | -0.22(-1.68%) |
Jun 23, 2020 | 12.83 | 13.05 | 12.82 | 12.90 | 3,403,678 | +0.16(+1.25%) |
Jun 22, 2020 | 13.02 | 13.03 | 12.68 | 12.74 | 3,505,336 | -0.33(-2.52%) |
Jun 19, 2020 | 13.35 | 13.35 | 12.97 | 13.07 | 4,808,565 | -0.08(-0.64%) |
Jun 18, 2020 | 13.13 | 13.37 | 12.99 | 13.15 | 1,978,895 | -0.10(-0.78%) |
Jun 17, 2020 | 13.42 | 13.51 | 13.11 | 13.26 | 2,838,379 | -0.06(-0.42%) |
Jun 16, 2020 | 13.54 | 13.59 | 13.13 | 13.31 | 3,179,801 | +0.23(+1.72%) |
Jun 15, 2020 | 12.45 | 13.28 | 12.22 | 13.09 | 3,699,934 | +0.38(+2.96%) |
Jun 12, 2020 | 13.09 | 13.10 | 12.46 | 12.71 | 2,361,844 | +0.04(+0.33%) |
Jun 11, 2020 | 13.24 | 13.27 | 12.56 | 12.67 | 2,604,686 | -0.87(-6.42%) |
Jun 10, 2020 | 14.02 | 14.06 | 13.47 | 13.54 | 2,667,584 | -0.53(-3.79%) |
Jun 09, 2020 | 14.14 | 14.25 | 13.94 | 14.07 | 1,491,671 | -0.29(-2.02%) |
Jun 08, 2020 | 14.08 | 14.50 | 14.08 | 14.36 | 2,263,459 | +0.26(+1.86%) |
Jun 05, 2020 | 14.11 | 14.30 | 14.01 | 14.10 | 2,370,819 | +0.33(+2.38%) |
Jun 04, 2020 | 13.83 | 13.88 | 13.65 | 13.77 | 2,400,128 | -0.14(-1.01%) |
Jun 03, 2020 | 13.79 | 14.03 | 13.70 | 13.91 | 1,747,072 | +0.28(+2.06%) |
Jun 02, 2020 | 13.58 | 13.81 | 13.56 | 13.63 | 1,390,633 | +0.16(+1.18%) |