Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.88 | 17.88 | 17.24 | 17.25 | 3,536,412 | -0.64(-3.60%) |
Aug 28, 2020 | 17.31 | 18.01 | 17.29 | 17.90 | 3,878,741 | +0.46(+2.66%) |
Aug 27, 2020 | 17.50 | 17.59 | 17.26 | 17.43 | 3,189,033 | -0.05(-0.27%) |
Aug 26, 2020 | 17.22 | 17.63 | 17.22 | 17.48 | 3,785,012 | +0.12(+0.71%) |
Aug 25, 2020 | 17.61 | 17.70 | 17.08 | 17.36 | 3,886,240 | -0.15(-0.86%) |
Aug 24, 2020 | 16.85 | 17.66 | 16.78 | 17.51 | 4,097,151 | +0.96(+5.77%) |
Aug 21, 2020 | 16.74 | 16.77 | 16.47 | 16.55 | 3,246,955 | -0.30(-1.80%) |
Aug 20, 2020 | 16.67 | 16.92 | 16.48 | 16.85 | 2,519,421 | -0.11(-0.67%) |
Aug 19, 2020 | 17.31 | 17.41 | 16.92 | 16.97 | 3,277,329 | -0.33(-1.91%) |
Aug 18, 2020 | 16.93 | 17.46 | 16.85 | 17.30 | 4,020,708 | +0.41(+2.41%) |
Aug 17, 2020 | 17.12 | 17.37 | 16.80 | 16.89 | 4,323,172 | +0.02(+0.11%) |
Aug 14, 2020 | 16.43 | 17.13 | 16.27 | 16.87 | 4,557,656 | +0.35(+2.12%) |
Aug 13, 2020 | 16.36 | 16.75 | 16.14 | 16.52 | 5,219,571 | +0.05(+0.29%) |
Aug 12, 2020 | 17.04 | 17.18 | 16.43 | 16.48 | 5,308,079 | -0.22(-1.30%) |
Aug 11, 2020 | 17.78 | 17.88 | 16.67 | 16.69 | 6,676,094 | -0.72(-4.13%) |
Aug 10, 2020 | 16.52 | 17.57 | 16.52 | 17.41 | 10,515,303 | +1.15(+7.04%) |
Aug 07, 2020 | 15.14 | 16.30 | 15.13 | 16.27 | 8,494,938 | +0.99(+6.51%) |
Aug 06, 2020 | 15.42 | 15.52 | 15.00 | 15.27 | 4,794,493 | -0.16(-1.04%) |
Aug 05, 2020 | 15.13 | 15.78 | 14.97 | 15.44 | 10,195,347 | +0.74(+5.02%) |
Aug 04, 2020 | 14.12 | 15.03 | 14.08 | 14.70 | 14,478,485 | +1.75(+13.52%) |
Aug 03, 2020 | 12.67 | 13.22 | 12.51 | 12.95 | 4,672,426 | +0.20(+1.56%) |
Jul 31, 2020 | 12.74 | 12.82 | 12.59 | 12.75 | 2,656,801 | -0.03(-0.22%) |
Jul 30, 2020 | 12.87 | 12.94 | 12.60 | 12.78 | 3,218,826 | -0.45(-3.43%) |
Jul 29, 2020 | 12.82 | 13.29 | 12.82 | 13.23 | 2,837,278 | +0.45(+3.56%) |
Jul 28, 2020 | 13.10 | 13.24 | 12.75 | 12.78 | 2,204,356 | -0.47(-3.57%) |
Jul 27, 2020 | 12.95 | 13.32 | 12.87 | 13.25 | 2,818,024 | +0.31(+2.41%) |
Jul 24, 2020 | 12.85 | 13.14 | 12.71 | 12.94 | 2,971,902 | +0.12(+0.96%) |
Jul 23, 2020 | 12.62 | 13.00 | 12.40 | 12.81 | 3,108,092 | +0.12(+0.97%) |
Jul 22, 2020 | 12.44 | 12.77 | 12.37 | 12.69 | 2,950,193 | +0.13(+1.06%) |
Jul 21, 2020 | 12.31 | 12.62 | 12.29 | 12.56 | 3,326,622 | +0.40(+3.27%) |
Jul 20, 2020 | 12.63 | 12.76 | 12.15 | 12.16 | 3,845,393 | -0.53(-4.18%) |
Jul 17, 2020 | 12.57 | 12.94 | 12.51 | 12.69 | 4,035,658 | +0.20(+1.59%) |
Jul 16, 2020 | 12.59 | 12.88 | 12.45 | 12.49 | 3,745,961 | -0.20(-1.57%) |
Jul 15, 2020 | 12.92 | 13.14 | 12.63 | 12.69 | 7,130,300 | +0.29(+2.37%) |
Jul 14, 2020 | 12.20 | 12.48 | 11.87 | 12.40 | 3,481,135 | +0.14(+1.16%) |
Jul 13, 2020 | 12.07 | 12.56 | 11.91 | 12.26 | 5,356,010 | +0.62(+5.28%) |
Jul 10, 2020 | 11.01 | 11.64 | 10.99 | 11.64 | 3,873,775 | +0.59(+5.31%) |
Jul 09, 2020 | 11.46 | 11.49 | 10.89 | 11.05 | 4,446,538 | -0.41(-3.55%) |
Jul 08, 2020 | 12.08 | 12.13 | 11.26 | 11.46 | 6,026,461 | -0.72(-5.90%) |
Jul 07, 2020 | 12.24 | 12.43 | 12.08 | 12.18 | 3,581,838 | -0.26(-2.05%) |
Jul 06, 2020 | 12.43 | 12.63 | 12.13 | 12.44 | 3,895,083 | +0.27(+2.26%) |
Jul 02, 2020 | 12.07 | 12.63 | 12.03 | 12.16 | 5,217,867 | +0.45(+3.88%) |
Jul 01, 2020 | 11.80 | 12.17 | 11.54 | 11.71 | 5,445,506 | -0.13(-1.12%) |
Jun 30, 2020 | 11.83 | 11.98 | 11.69 | 11.84 | 5,724,337 | -0.13(-1.11%) |
Jun 29, 2020 | 11.93 | 12.25 | 11.65 | 11.97 | 4,036,774 | +0.54(+4.72%) |
Jun 26, 2020 | 11.48 | 11.63 | 11.13 | 11.43 | 6,788,934 | -0.22(-1.87%) |
Jun 25, 2020 | 11.21 | 11.67 | 11.05 | 11.65 | 3,590,564 | +0.32(+2.84%) |
Jun 24, 2020 | 11.94 | 12.00 | 11.29 | 11.33 | 3,866,251 | -0.90(-7.35%) |
Jun 23, 2020 | 12.59 | 12.59 | 12.15 | 12.23 | 3,394,506 | -0.12(-1.00%) |
Jun 22, 2020 | 12.21 | 12.44 | 11.96 | 12.35 | 3,083,678 | +0.14(+1.16%) |
Jun 19, 2020 | 12.76 | 12.79 | 12.10 | 12.21 | 6,658,434 | -0.18(-1.45%) |
Jun 18, 2020 | 12.42 | 12.79 | 12.32 | 12.39 | 3,100,181 | -0.21(-1.65%) |
Jun 17, 2020 | 12.92 | 12.98 | 12.53 | 12.60 | 2,767,848 | -0.31(-2.42%) |
Jun 16, 2020 | 13.44 | 13.50 | 12.42 | 12.91 | 4,135,399 | +0.26(+2.02%) |
Jun 15, 2020 | 11.91 | 12.75 | 11.68 | 12.65 | 4,345,433 | +0.09(+0.68%) |
Jun 12, 2020 | 12.44 | 12.92 | 12.05 | 12.57 | 4,158,126 | +0.73(+6.16%) |
Jun 11, 2020 | 12.45 | 12.71 | 11.64 | 11.84 | 5,300,046 | -1.50(-11.21%) |
Jun 10, 2020 | 13.91 | 14.00 | 13.30 | 13.33 | 4,691,212 | -0.62(-4.47%) |
Jun 09, 2020 | 13.67 | 13.99 | 13.34 | 13.96 | 4,887,409 | -0.22(-1.53%) |
Jun 08, 2020 | 13.90 | 14.27 | 13.70 | 14.18 | 4,805,371 | +0.83(+6.24%) |
Jun 05, 2020 | 13.70 | 13.90 | 12.69 | 13.34 | 6,576,119 | +0.23(+1.73%) |
Jun 04, 2020 | 12.89 | 13.16 | 12.62 | 13.12 | 5,626,098 | +0.13(+1.02%) |
Jun 03, 2020 | 12.19 | 13.13 | 12.14 | 12.98 | 5,563,055 | +1.07(+8.98%) |
Jun 02, 2020 | 12.02 | 12.19 | 11.84 | 11.91 | 3,440,445 | +0.11(+0.96%) |