Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 15.02 | 15.02 | 14.72 | 14.75 | 1,150,535 | -0.21(-1.40%) |
Aug 28, 2020 | 14.98 | 15.05 | 14.89 | 14.96 | 1,001,928 | +0.06(+0.40%) |
Aug 27, 2020 | 14.80 | 14.97 | 14.73 | 14.90 | 1,346,035 | +0.15(+1.03%) |
Aug 26, 2020 | 14.92 | 14.92 | 14.73 | 14.75 | 996,086 | -0.12(-0.79%) |
Aug 25, 2020 | 14.99 | 15.05 | 14.75 | 14.87 | 1,062,899 | +0.07(+0.45%) |
Aug 24, 2020 | 14.67 | 14.83 | 14.55 | 14.80 | 2,180,753 | +0.27(+1.85%) |
Aug 21, 2020 | 14.67 | 14.73 | 14.49 | 14.53 | 1,070,301 | -0.15(-1.03%) |
Aug 20, 2020 | 14.50 | 14.71 | 14.43 | 14.68 | 1,002,338 | -0.03(-0.23%) |
Aug 19, 2020 | 14.75 | 14.86 | 14.63 | 14.72 | 926,394 | +0.06(+0.40%) |
Aug 18, 2020 | 14.65 | 14.82 | 14.57 | 14.66 | 888,251 | -0.08(-0.57%) |
Aug 17, 2020 | 14.99 | 15.06 | 14.67 | 14.74 | 1,069,451 | -0.23(-1.52%) |
Aug 14, 2020 | 14.56 | 15.31 | 14.36 | 14.97 | 1,650,340 | +0.26(+1.77%) |
Aug 13, 2020 | 14.69 | 14.88 | 14.64 | 14.71 | 1,644,208 | -0.14(-0.95%) |
Aug 12, 2020 | 15.01 | 15.01 | 14.66 | 14.85 | 1,494,045 | +0.19(+1.31%) |
Aug 11, 2020 | 14.78 | 14.98 | 14.64 | 14.66 | 1,222,446 | +0.28(+1.91%) |
Aug 10, 2020 | 14.16 | 14.46 | 14.11 | 14.38 | 1,034,507 | +0.33(+2.37%) |
Aug 07, 2020 | 13.62 | 14.06 | 13.50 | 14.05 | 925,611 | +0.35(+2.56%) |
Aug 06, 2020 | 13.72 | 13.86 | 13.67 | 13.70 | 906,537 | -0.13(-0.96%) |
Aug 05, 2020 | 13.76 | 13.89 | 13.63 | 13.83 | 1,371,575 | +0.24(+1.78%) |
Aug 04, 2020 | 13.54 | 13.67 | 13.47 | 13.59 | 1,244,435 | -0.03(-0.24%) |
Aug 03, 2020 | 13.57 | 13.77 | 13.43 | 13.62 | 2,287,328 | +0.12(+0.86%) |
Jul 31, 2020 | 13.58 | 13.69 | 13.34 | 13.51 | 2,434,318 | -0.08(-0.55%) |
Jul 30, 2020 | 13.62 | 13.70 | 13.41 | 13.58 | 1,189,148 | -0.41(-2.92%) |
Jul 29, 2020 | 13.67 | 14.03 | 13.63 | 13.99 | 1,690,534 | +0.27(+1.94%) |
Jul 28, 2020 | 13.92 | 14.11 | 13.72 | 13.72 | 1,518,219 | -0.27(-1.91%) |
Jul 27, 2020 | 13.92 | 14.04 | 13.70 | 13.99 | 1,716,761 | -0.03(-0.24%) |
Jul 24, 2020 | 14.39 | 14.47 | 13.97 | 14.03 | 1,328,933 | -0.33(-2.27%) |
Jul 23, 2020 | 14.28 | 14.51 | 14.22 | 14.35 | 1,330,131 | +0.02(+0.12%) |
Jul 22, 2020 | 14.21 | 14.50 | 14.18 | 14.33 | 1,624,613 | +0.03(+0.23%) |
Jul 21, 2020 | 14.05 | 14.49 | 14.04 | 14.30 | 1,706,416 | +0.25(+1.78%) |
Jul 20, 2020 | 14.09 | 14.18 | 13.90 | 14.05 | 1,862,341 | -0.15(-1.06%) |
Jul 17, 2020 | 14.31 | 14.43 | 14.18 | 14.20 | 1,628,755 | -0.19(-1.33%) |
Jul 16, 2020 | 14.37 | 14.73 | 14.25 | 14.39 | 1,676,847 | +0.03(+0.23%) |
Jul 15, 2020 | 14.12 | 14.43 | 13.95 | 14.36 | 3,141,712 | +0.61(+4.43%) |
Jul 14, 2020 | 13.57 | 13.77 | 13.43 | 13.75 | 3,222,578 | +0.18(+1.35%) |
Jul 13, 2020 | 13.52 | 13.90 | 13.39 | 13.57 | 3,408,338 | +0.22(+1.62%) |
Jul 10, 2020 | 12.64 | 13.36 | 12.60 | 13.35 | 3,295,528 | +0.74(+5.89%) |
Jul 09, 2020 | 12.87 | 12.87 | 12.40 | 12.61 | 3,091,791 | -0.34(-2.64%) |
Jul 08, 2020 | 12.75 | 13.03 | 12.70 | 12.95 | 1,985,375 | +0.14(+1.11%) |
Jul 07, 2020 | 13.00 | 13.19 | 12.77 | 12.81 | 2,501,858 | -0.40(-3.03%) |
Jul 06, 2020 | 13.34 | 13.45 | 13.07 | 13.21 | 2,740,715 | +0.23(+1.73%) |
Jul 02, 2020 | 12.97 | 13.13 | 12.87 | 12.98 | 3,685,777 | +0.38(+2.98%) |
Jul 01, 2020 | 12.98 | 13.22 | 12.59 | 12.61 | 3,645,099 | -0.36(-2.76%) |
Jun 30, 2020 | 13.18 | 13.43 | 12.83 | 12.97 | 4,012,483 | +0.34(+2.71%) |
Jun 29, 2020 | 12.28 | 12.62 | 12.07 | 12.62 | 3,528,124 | +0.56(+4.63%) |
Jun 26, 2020 | 12.44 | 12.44 | 11.79 | 12.07 | 6,199,009 | -0.63(-4.99%) |
Jun 25, 2020 | 12.34 | 12.72 | 12.27 | 12.70 | 3,001,355 | +0.32(+2.56%) |
Jun 24, 2020 | 12.80 | 12.87 | 12.38 | 12.38 | 2,211,709 | -0.65(-4.99%) |
Jun 23, 2020 | 13.00 | 13.13 | 12.90 | 13.03 | 4,984,268 | +0.25(+1.96%) |
Jun 22, 2020 | 12.60 | 12.84 | 12.45 | 12.78 | 3,759,077 | +0.03(+0.26%) |
Jun 19, 2020 | 12.98 | 13.00 | 12.45 | 12.75 | 6,295,192 | -0.08(-0.65%) |
Jun 18, 2020 | 12.62 | 12.97 | 12.47 | 12.83 | 4,287,981 | +0.02(+0.13%) |
Jun 17, 2020 | 13.12 | 13.12 | 12.61 | 12.82 | 4,195,944 | -0.18(-1.35%) |
Jun 16, 2020 | 13.42 | 13.42 | 12.82 | 12.99 | 2,418,868 | +0.26(+2.03%) |
Jun 15, 2020 | 12.14 | 12.74 | 12.02 | 12.73 | 2,871,779 | +0.01(+0.07%) |
Jun 12, 2020 | 12.92 | 12.92 | 12.22 | 12.72 | 4,781,688 | +0.49(+4.02%) |
Jun 11, 2020 | 12.22 | 12.74 | 12.12 | 12.23 | 4,306,294 | -0.82(-6.26%) |
Jun 10, 2020 | 13.54 | 13.54 | 12.97 | 13.05 | 3,931,265 | -0.61(-4.46%) |
Jun 09, 2020 | 13.45 | 13.86 | 13.27 | 13.66 | 2,295,198 | -0.25(-1.80%) |
Jun 08, 2020 | 13.74 | 14.09 | 13.70 | 13.91 | 2,640,176 | +0.49(+3.67%) |
Jun 05, 2020 | 14.21 | 14.49 | 13.37 | 13.42 | 2,893,766 | +0.21(+1.58%) |
Jun 04, 2020 | 12.87 | 13.21 | 12.67 | 13.21 | 2,861,794 | +0.26(+2.00%) |
Jun 03, 2020 | 12.71 | 13.02 | 12.51 | 12.95 | 3,178,157 | +0.67(+5.43%) |
Jun 02, 2020 | 12.68 | 12.70 | 12.22 | 12.28 | 3,110,794 | -0.16(-1.27%) |