Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 15.33 | 15.46 | 15.10 | 15.31 | 10,367,417 | -0.09(-0.55%) |
Aug 28, 2020 | 15.22 | 15.55 | 15.16 | 15.39 | 8,989,138 | +0.24(+1.56%) |
Aug 27, 2020 | 14.97 | 15.20 | 14.74 | 15.16 | 8,817,890 | +0.20(+1.33%) |
Aug 26, 2020 | 15.24 | 15.38 | 14.92 | 14.96 | 9,457,529 | -0.32(-2.11%) |
Aug 25, 2020 | 15.73 | 15.79 | 15.20 | 15.28 | 10,781,670 | -0.13(-0.86%) |
Aug 24, 2020 | 15.02 | 15.74 | 14.92 | 15.41 | 15,559,751 | +0.52(+3.49%) |
Aug 21, 2020 | 15.02 | 15.12 | 14.77 | 14.89 | 10,364,391 | -0.26(-1.69%) |
Aug 20, 2020 | 15.39 | 15.41 | 15.09 | 15.15 | 14,121,355 | -0.45(-2.91%) |
Aug 19, 2020 | 15.56 | 15.96 | 15.50 | 15.60 | 12,605,579 | +0.04(+0.24%) |
Aug 18, 2020 | 15.72 | 15.98 | 15.46 | 15.56 | 11,142,481 | -0.19(-1.20%) |
Aug 17, 2020 | 15.63 | 15.94 | 15.61 | 15.75 | 13,012,861 | +0.02(+0.12%) |
Aug 14, 2020 | 15.43 | 15.76 | 15.28 | 15.73 | 12,941,035 | -0.02(-0.12%) |
Aug 13, 2020 | 15.74 | 15.89 | 15.47 | 15.75 | 14,187,013 | -0.06(-0.36%) |
Aug 12, 2020 | 15.57 | 15.91 | 15.50 | 15.81 | 21,664,548 | +0.54(+3.53%) |
Aug 11, 2020 | 15.14 | 15.79 | 15.12 | 15.27 | 27,253,028 | +0.50(+3.40%) |
Aug 10, 2020 | 14.17 | 14.82 | 14.13 | 14.77 | 11,087,635 | +0.68(+4.84%) |
Aug 07, 2020 | 13.86 | 14.09 | 13.64 | 14.09 | 13,653,711 | +0.07(+0.47%) |
Aug 06, 2020 | 14.51 | 14.61 | 14.00 | 14.02 | 12,036,691 | -0.47(-3.26%) |
Aug 05, 2020 | 14.69 | 14.90 | 14.44 | 14.50 | 14,239,421 | +0.20(+1.39%) |
Aug 04, 2020 | 13.72 | 14.43 | 13.68 | 14.30 | 16,642,285 | +0.55(+3.99%) |
Aug 03, 2020 | 13.56 | 13.89 | 13.48 | 13.75 | 11,819,949 | +0.19(+1.40%) |
Jul 31, 2020 | 13.62 | 13.80 | 13.34 | 13.56 | 19,039,626 | -0.32(-2.32%) |
Jul 30, 2020 | 13.98 | 14.04 | 13.81 | 13.88 | 15,523,316 | -0.38(-2.65%) |
Jul 29, 2020 | 13.84 | 14.29 | 13.83 | 14.26 | 14,504,696 | +0.40(+2.87%) |
Jul 28, 2020 | 14.00 | 14.18 | 13.79 | 13.86 | 15,693,516 | -0.24(-1.68%) |
Jul 27, 2020 | 13.91 | 14.13 | 13.70 | 14.10 | 15,993,679 | +0.18(+1.29%) |
Jul 24, 2020 | 13.87 | 14.11 | 13.79 | 13.92 | 23,148,052 | -0.04(-0.27%) |
Jul 23, 2020 | 13.20 | 13.97 | 13.19 | 13.96 | 20,617,278 | +0.54(+4.02%) |
Jul 22, 2020 | 13.38 | 13.62 | 13.13 | 13.42 | 18,950,736 | -0.13(-0.98%) |
Jul 21, 2020 | 13.29 | 14.12 | 13.23 | 13.55 | 34,481,156 | +0.86(+6.79%) |
Jul 20, 2020 | 12.97 | 13.38 | 12.66 | 12.69 | 29,953,620 | +0.31(+2.52%) |
Jul 17, 2020 | 12.44 | 12.72 | 12.24 | 12.38 | 17,422,762 | -0.01(-0.08%) |
Jul 16, 2020 | 12.14 | 12.66 | 12.01 | 12.39 | 13,471,748 | +0.09(+0.69%) |
Jul 15, 2020 | 12.29 | 12.47 | 12.04 | 12.30 | 19,236,994 | +0.49(+4.17%) |
Jul 14, 2020 | 11.12 | 11.86 | 11.00 | 11.81 | 16,776,954 | +0.65(+5.85%) |
Jul 13, 2020 | 11.58 | 11.60 | 11.13 | 11.16 | 14,063,745 | -0.26(-2.24%) |
Jul 10, 2020 | 11.11 | 11.44 | 11.04 | 11.41 | 13,629,190 | +0.26(+2.38%) |
Jul 09, 2020 | 11.80 | 11.89 | 11.07 | 11.15 | 17,027,648 | -0.65(-5.53%) |
Jul 08, 2020 | 11.75 | 11.99 | 11.53 | 11.80 | 13,869,156 | +0.06(+0.48%) |
Jul 07, 2020 | 12.09 | 12.16 | 11.74 | 11.74 | 11,590,682 | -0.59(-4.76%) |
Jul 06, 2020 | 12.25 | 12.50 | 12.04 | 12.33 | 14,415,274 | +0.44(+3.66%) |
Jul 02, 2020 | 12.10 | 12.40 | 11.89 | 11.89 | 15,985,892 | +0.09(+0.80%) |
Jul 01, 2020 | 12.48 | 12.59 | 11.73 | 11.80 | 16,482,827 | -0.48(-3.93%) |
Jun 30, 2020 | 11.60 | 12.45 | 11.47 | 12.28 | 22,373,398 | +0.53(+4.51%) |
Jun 29, 2020 | 11.36 | 11.88 | 11.20 | 11.75 | 17,664,418 | +0.46(+4.11%) |
Jun 26, 2020 | 11.65 | 11.65 | 11.19 | 11.29 | 17,354,064 | -0.47(-4.02%) |
Jun 25, 2020 | 10.96 | 11.76 | 10.89 | 11.76 | 13,595,471 | +0.54(+4.81%) |
Jun 24, 2020 | 11.99 | 12.02 | 10.98 | 11.22 | 19,783,142 | -1.08(-8.77%) |
Jun 23, 2020 | 12.47 | 12.54 | 12.26 | 12.30 | 14,048,013 | -0.02(-0.15%) |
Jun 22, 2020 | 12.23 | 12.42 | 12.03 | 12.32 | 13,571,456 | -0.02(-0.15%) |
Jun 19, 2020 | 13.04 | 13.06 | 12.25 | 12.34 | 31,412,466 | -0.14(-1.14%) |
Jun 18, 2020 | 12.04 | 12.61 | 11.97 | 12.48 | 15,185,449 | +0.22(+1.78%) |
Jun 17, 2020 | 12.73 | 12.74 | 12.23 | 12.26 | 16,563,213 | -0.54(-4.21%) |
Jun 16, 2020 | 13.34 | 13.38 | 12.36 | 12.80 | 24,862,460 | +0.47(+3.84%) |
Jun 15, 2020 | 11.31 | 12.56 | 11.08 | 12.33 | 20,780,286 | +0.24(+1.96%) |
Jun 12, 2020 | 12.46 | 12.59 | 11.65 | 12.09 | 21,215,700 | +0.47(+4.07%) |
Jun 11, 2020 | 11.94 | 12.54 | 11.57 | 11.62 | 29,399,380 | -2.11(-15.37%) |
Jun 10, 2020 | 14.31 | 14.42 | 13.44 | 13.73 | 27,925,824 | -0.87(-5.96%) |
Jun 09, 2020 | 14.78 | 14.78 | 14.04 | 14.60 | 25,147,974 | -0.92(-5.91%) |
Jun 08, 2020 | 14.67 | 15.56 | 14.37 | 15.52 | 38,424,176 | +1.78(+12.95%) |
Jun 05, 2020 | 13.45 | 14.20 | 13.44 | 13.74 | 29,357,618 | +1.26(+10.08%) |
Jun 04, 2020 | 12.29 | 12.71 | 11.99 | 12.48 | 23,770,874 | +0.10(+0.84%) |
Jun 03, 2020 | 12.39 | 12.50 | 12.16 | 12.38 | 25,461,188 | +0.37(+3.07%) |
Jun 02, 2020 | 11.58 | 12.02 | 11.45 | 12.01 | 22,995,544 | +0.66(+5.79%) |