Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.60 | 12.86 | 12.60 | 12.70 | 760,115 | +0.09(+0.71%) |
Aug 28, 2020 | 12.39 | 12.64 | 12.26 | 12.61 | 596,300 | +0.15(+1.20%) |
Aug 27, 2020 | 12.67 | 12.69 | 12.20 | 12.46 | 525,460 | -0.11(-0.88%) |
Aug 26, 2020 | 12.83 | 12.83 | 12.43 | 12.57 | 845,623 | -0.28(-2.18%) |
Aug 25, 2020 | 12.81 | 13.06 | 12.71 | 12.85 | 721,236 | +0.09(+0.71%) |
Aug 24, 2020 | 12.96 | 13.04 | 12.59 | 12.76 | 851,554 | -0.15(-1.20%) |
Aug 21, 2020 | 13.65 | 13.71 | 12.81 | 12.91 | 2,098,700 | -0.81(-5.87%) |
Aug 20, 2020 | 13.67 | 13.95 | 13.53 | 13.72 | 1,011,757 | +0.02(+0.15%) |
Aug 19, 2020 | 13.77 | 13.85 | 13.64 | 13.70 | 429,121 | -0.08(-0.58%) |
Aug 18, 2020 | 13.90 | 13.95 | 13.50 | 13.78 | 558,304 | -0.13(-0.93%) |
Aug 17, 2020 | 13.77 | 14.17 | 13.62 | 13.91 | 858,812 | +0.14(+1.05%) |
Aug 14, 2020 | 13.76 | 14.15 | 13.60 | 13.77 | 774,900 | +0.07(+0.47%) |
Aug 13, 2020 | 13.34 | 13.79 | 13.34 | 13.70 | 947,541 | +0.25(+1.86%) |
Aug 12, 2020 | 13.66 | 13.78 | 13.16 | 13.45 | 1,167,986 | -0.06(-0.44%) |
Aug 11, 2020 | 13.80 | 13.86 | 13.46 | 13.51 | 1,059,797 | -0.31(-2.24%) |
Aug 10, 2020 | 13.97 | 14.15 | 13.74 | 13.82 | 815,988 | -0.12(-0.86%) |
Aug 07, 2020 | 14.00 | 14.04 | 13.78 | 13.94 | 851,600 | -0.03(-0.21%) |
Aug 06, 2020 | 14.07 | 14.56 | 13.93 | 13.97 | 883,518 | -0.39(-2.72%) |
Aug 05, 2020 | 13.90 | 14.68 | 13.06 | 14.36 | 4,480,333 | -1.33(-8.48%) |
Aug 04, 2020 | 15.34 | 15.94 | 15.30 | 15.69 | 1,125,318 | +0.34(+2.21%) |
Aug 03, 2020 | 15.06 | 15.41 | 14.52 | 15.35 | 1,904,525 | +0.40(+2.68%) |
Jul 31, 2020 | 16.14 | 16.17 | 14.86 | 14.95 | 1,742,000 | -1.13(-7.03%) |
Jul 30, 2020 | 16.11 | 16.31 | 15.92 | 16.08 | 625,627 | -0.06(-0.37%) |
Jul 29, 2020 | 15.92 | 16.27 | 15.73 | 16.14 | 839,569 | +0.19(+1.19%) |
Jul 28, 2020 | 16.88 | 16.96 | 15.91 | 15.95 | 643,406 | -0.71(-4.23%) |
Jul 27, 2020 | 16.11 | 16.79 | 16.08 | 16.66 | 891,305 | +0.55(+3.38%) |
Jul 24, 2020 | 15.98 | 16.30 | 15.76 | 16.11 | 631,200 | -0.14(-0.86%) |
Jul 23, 2020 | 16.36 | 16.70 | 16.15 | 16.25 | 1,013,636 | -0.08(-0.49%) |
Jul 22, 2020 | 16.61 | 16.75 | 16.13 | 16.33 | 638,802 | -0.23(-1.39%) |
Jul 21, 2020 | 16.98 | 17.00 | 16.49 | 16.56 | 718,912 | -0.31(-1.84%) |
Jul 20, 2020 | 16.61 | 16.93 | 16.45 | 16.87 | 499,498 | +0.39(+2.37%) |
Jul 17, 2020 | 16.51 | 16.68 | 16.37 | 16.48 | 661,400 | +0.07(+0.43%) |
Jul 16, 2020 | 16.49 | 16.67 | 16.09 | 16.41 | 518,547 | -0.11(-0.67%) |
Jul 15, 2020 | 16.50 | 16.78 | 16.27 | 16.52 | 820,426 | +0.21(+1.29%) |
Jul 14, 2020 | 15.81 | 16.32 | 15.68 | 16.31 | 919,268 | +0.49(+3.10%) |
Jul 13, 2020 | 16.54 | 16.74 | 15.76 | 15.82 | 1,037,893 | -0.68(-4.09%) |
Jul 10, 2020 | 16.74 | 16.83 | 16.36 | 16.50 | 566,500 | -0.25(-1.52%) |
Jul 09, 2020 | 16.87 | 17.04 | 16.52 | 16.75 | 559,634 | -0.09(-0.53%) |
Jul 08, 2020 | 16.63 | 17.11 | 16.50 | 16.84 | 636,713 | +0.25(+1.51%) |
Jul 07, 2020 | 16.59 | 17.08 | 16.32 | 16.59 | 939,204 | -0.13(-0.78%) |
Jul 06, 2020 | 17.56 | 17.72 | 16.60 | 16.72 | 1,140,942 | -0.46(-2.68%) |
Jul 02, 2020 | 17.30 | 17.49 | 16.84 | 17.18 | 806,100 | +0.09(+0.53%) |
Jul 01, 2020 | 16.94 | 17.20 | 16.79 | 17.09 | 1,080,183 | +0.27(+1.61%) |
Jun 30, 2020 | 16.66 | 17.03 | 16.59 | 16.82 | 740,048 | +0.07(+0.42%) |
Jun 29, 2020 | 16.77 | 17.05 | 16.56 | 16.75 | 913,177 | +0.10(+0.60%) |
Jun 26, 2020 | 16.77 | 16.89 | 16.52 | 16.65 | 1,237,700 | -0.27(-1.60%) |
Jun 25, 2020 | 16.80 | 17.12 | 16.59 | 16.92 | 998,571 | +0.15(+0.89%) |
Jun 24, 2020 | 17.00 | 17.55 | 16.54 | 16.77 | 1,228,426 | -0.44(-2.56%) |
Jun 23, 2020 | 18.50 | 18.52 | 17.00 | 17.21 | 1,824,970 | -1.05(-5.75%) |
Jun 22, 2020 | 16.75 | 18.44 | 16.72 | 18.26 | 2,960,912 | +2.08(+12.82%) |
Jun 19, 2020 | 15.77 | 16.25 | 15.77 | 16.18 | 1,091,700 | +0.49(+3.15%) |
Jun 18, 2020 | 15.69 | 15.85 | 15.52 | 15.69 | 622,488 | -0.05(-0.32%) |
Jun 17, 2020 | 15.69 | 15.98 | 15.63 | 15.74 | 661,085 | +0.14(+0.90%) |
Jun 16, 2020 | 15.50 | 15.77 | 15.23 | 15.60 | 1,138,366 | +0.37(+2.43%) |
Jun 15, 2020 | 14.45 | 15.32 | 14.31 | 15.23 | 1,080,124 | +0.63(+4.32%) |
Jun 12, 2020 | 15.02 | 15.18 | 14.12 | 14.60 | 1,488,300 | -0.15(-1.02%) |
Jun 11, 2020 | 14.98 | 15.78 | 14.69 | 14.75 | 1,589,176 | -0.63(-4.10%) |
Jun 10, 2020 | 15.31 | 15.56 | 14.97 | 15.38 | 1,059,059 | +0.20(+1.32%) |
Jun 09, 2020 | 14.75 | 15.48 | 14.65 | 15.18 | 1,152,211 | +0.43(+2.92%) |
Jun 08, 2020 | 14.20 | 14.77 | 13.81 | 14.75 | 998,329 | +0.56(+3.95%) |
Jun 05, 2020 | 14.25 | 14.47 | 14.06 | 14.19 | 805,100 | +0.07(+0.50%) |
Jun 04, 2020 | 14.40 | 14.64 | 14.00 | 14.12 | 913,477 | -0.38(-2.62%) |
Jun 03, 2020 | 14.49 | 14.69 | 14.26 | 14.50 | 900,212 | +0.18(+1.26%) |
Jun 02, 2020 | 15.13 | 15.13 | 14.12 | 14.32 | 1,292,380 | -0.84(-5.54%) |