Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.25 | 13.33 | 13.18 | 13.27 | 6,698,357 | +0.01(+0.05%) |
Aug 28, 2020 | 13.41 | 13.41 | 13.22 | 13.26 | 5,641,524 | -0.08(-0.59%) |
Aug 27, 2020 | 13.20 | 13.45 | 13.18 | 13.34 | 6,778,533 | +0.21(+1.63%) |
Aug 26, 2020 | 13.46 | 13.48 | 13.06 | 13.13 | 6,831,204 | -0.33(-2.44%) |
Aug 25, 2020 | 13.47 | 13.49 | 13.25 | 13.45 | 4,250,919 | +0.03(+0.21%) |
Aug 24, 2020 | 13.35 | 13.43 | 13.10 | 13.43 | 5,635,852 | +0.30(+2.28%) |
Aug 21, 2020 | 13.41 | 13.48 | 13.03 | 13.13 | 6,089,189 | -0.23(-1.71%) |
Aug 20, 2020 | 13.23 | 13.48 | 13.10 | 13.35 | 11,439,977 | +0.04(+0.32%) |
Aug 19, 2020 | 13.79 | 13.79 | 13.26 | 13.31 | 5,059,367 | -0.46(-3.32%) |
Aug 18, 2020 | 13.75 | 13.82 | 13.61 | 13.77 | 5,208,126 | -0.04(-0.26%) |
Aug 17, 2020 | 13.75 | 13.91 | 13.68 | 13.80 | 3,127,612 | +0.11(+0.78%) |
Aug 14, 2020 | 13.60 | 13.80 | 13.58 | 13.70 | 3,788,695 | +0.08(+0.58%) |
Aug 13, 2020 | 13.85 | 14.06 | 13.59 | 13.62 | 2,688,591 | -0.31(-2.26%) |
Aug 12, 2020 | 14.07 | 14.09 | 13.81 | 13.93 | 3,286,516 | -0.03(-0.20%) |
Aug 11, 2020 | 14.35 | 14.41 | 13.88 | 13.96 | 4,088,074 | -0.26(-1.81%) |
Aug 10, 2020 | 14.19 | 14.42 | 14.15 | 14.22 | 3,290,061 | +0.03(+0.20%) |
Aug 07, 2020 | 14.07 | 14.38 | 14.02 | 14.19 | 3,785,894 | +0.11(+0.81%) |
Aug 06, 2020 | 14.10 | 14.35 | 14.05 | 14.08 | 4,351,279 | -0.06(-0.45%) |
Aug 05, 2020 | 14.33 | 14.40 | 14.07 | 14.14 | 2,091,636 | -0.13(-0.90%) |
Aug 04, 2020 | 14.22 | 14.42 | 14.13 | 14.27 | 3,022,205 | +0.06(+0.40%) |
Aug 03, 2020 | 14.37 | 14.37 | 14.03 | 14.21 | 3,016,456 | -0.16(-1.14%) |
Jul 31, 2020 | 14.64 | 14.69 | 13.95 | 14.38 | 5,298,460 | -0.32(-2.19%) |
Jul 30, 2020 | 14.34 | 14.80 | 14.28 | 14.70 | 5,183,733 | +0.20(+1.38%) |
Jul 29, 2020 | 14.28 | 14.51 | 14.17 | 14.50 | 5,813,558 | +0.44(+3.15%) |
Jul 28, 2020 | 13.79 | 14.14 | 13.65 | 14.05 | 4,936,248 | +0.26(+1.86%) |
Jul 27, 2020 | 13.51 | 13.81 | 13.38 | 13.80 | 3,056,386 | +0.29(+2.11%) |
Jul 24, 2020 | 13.57 | 13.67 | 13.40 | 13.51 | 3,792,755 | -0.06(-0.47%) |
Jul 23, 2020 | 13.61 | 13.85 | 13.44 | 13.58 | 3,050,750 | -0.18(-1.30%) |
Jul 22, 2020 | 13.10 | 13.79 | 13.05 | 13.75 | 5,013,835 | +0.68(+5.19%) |
Jul 21, 2020 | 13.25 | 13.40 | 13.05 | 13.08 | 3,464,994 | -0.04(-0.33%) |
Jul 20, 2020 | 13.39 | 13.43 | 13.03 | 13.12 | 3,339,204 | -0.29(-2.13%) |
Jul 17, 2020 | 13.08 | 13.46 | 12.97 | 13.40 | 2,235,241 | +0.46(+3.59%) |
Jul 16, 2020 | 13.02 | 13.08 | 12.86 | 12.94 | 3,388,939 | -0.12(-0.93%) |
Jul 15, 2020 | 13.37 | 13.40 | 13.00 | 13.06 | 3,693,827 | +0.03(+0.22%) |
Jul 14, 2020 | 12.86 | 13.04 | 12.83 | 13.03 | 4,736,056 | +0.21(+1.62%) |
Jul 13, 2020 | 12.72 | 13.19 | 12.66 | 12.83 | 6,532,480 | +0.16(+1.30%) |
Jul 10, 2020 | 12.50 | 12.75 | 12.50 | 12.66 | 5,597,416 | -0.20(-1.55%) |
Jul 09, 2020 | 13.08 | 13.12 | 12.53 | 12.86 | 4,023,688 | -0.26(-2.01%) |
Jul 08, 2020 | 13.18 | 13.32 | 13.04 | 13.13 | 2,953,332 | -0.03(-0.22%) |
Jul 07, 2020 | 13.34 | 13.46 | 13.15 | 13.15 | 5,003,218 | -0.43(-3.15%) |
Jul 06, 2020 | 13.89 | 13.96 | 13.52 | 13.58 | 4,384,672 | -0.01(-0.05%) |
Jul 02, 2020 | 14.08 | 14.13 | 13.55 | 13.59 | 4,257,923 | -0.21(-1.55%) |
Jul 01, 2020 | 13.46 | 13.85 | 13.40 | 13.80 | 3,986,377 | +0.38(+2.82%) |
Jun 30, 2020 | 13.20 | 13.51 | 13.20 | 13.43 | 4,549,257 | +0.26(+1.95%) |
Jun 29, 2020 | 13.15 | 13.18 | 12.84 | 13.17 | 4,062,348 | +0.13(+0.99%) |
Jun 26, 2020 | 13.04 | 13.22 | 12.93 | 13.04 | 7,375,612 | -0.08(-0.60%) |
Jun 25, 2020 | 12.62 | 13.13 | 12.57 | 13.12 | 5,670,548 | +0.37(+2.91%) |
Jun 24, 2020 | 13.21 | 13.30 | 12.54 | 12.75 | 5,125,862 | -0.65(-4.85%) |
Jun 23, 2020 | 13.80 | 13.85 | 13.35 | 13.40 | 4,202,474 | -0.21(-1.57%) |
Jun 22, 2020 | 13.69 | 13.83 | 13.43 | 13.61 | 3,519,991 | -0.14(-0.99%) |
Jun 19, 2020 | 14.20 | 14.27 | 13.64 | 13.75 | 13,993,681 | -0.27(-1.94%) |
Jun 18, 2020 | 13.88 | 14.27 | 13.83 | 14.02 | 4,232,560 | -0.06(-0.41%) |
Jun 17, 2020 | 14.33 | 14.35 | 14.08 | 14.08 | 3,752,723 | -0.19(-1.35%) |
Jun 16, 2020 | 14.44 | 14.66 | 14.06 | 14.27 | 7,016,176 | +0.30(+2.12%) |
Jun 15, 2020 | 13.16 | 14.09 | 13.07 | 13.97 | 6,891,099 | +0.32(+2.32%) |
Jun 12, 2020 | 13.75 | 13.75 | 13.25 | 13.66 | 6,346,744 | +0.55(+4.19%) |
Jun 11, 2020 | 13.49 | 13.60 | 13.01 | 13.11 | 6,085,237 | -1.04(-7.37%) |
Jun 10, 2020 | 14.36 | 14.42 | 13.90 | 14.15 | 4,704,474 | -0.28(-1.95%) |
Jun 09, 2020 | 14.27 | 14.60 | 14.09 | 14.43 | 4,065,280 | -0.25(-1.73%) |
Jun 08, 2020 | 14.24 | 14.73 | 14.15 | 14.68 | 5,351,547 | +0.56(+3.99%) |
Jun 05, 2020 | 14.24 | 14.39 | 13.97 | 14.12 | 5,040,809 | +0.44(+3.19%) |
Jun 04, 2020 | 13.73 | 13.77 | 13.32 | 13.68 | 6,016,766 | -0.13(-0.97%) |
Jun 03, 2020 | 13.27 | 13.85 | 13.22 | 13.82 | 7,523,354 | +0.73(+5.60%) |
Jun 02, 2020 | 13.30 | 13.37 | 13.03 | 13.09 | 3,973,468 | -0.08(-0.64%) |