Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.77 | 13.96 | 13.61 | 13.67 | 3,602,597 | -0.21(-1.48%) |
Aug 28, 2020 | 13.76 | 13.92 | 13.62 | 13.88 | 2,340,482 | +0.22(+1.63%) |
Aug 27, 2020 | 13.60 | 13.71 | 13.49 | 13.65 | 2,823,399 | +0.17(+1.25%) |
Aug 26, 2020 | 13.58 | 13.65 | 13.47 | 13.49 | 2,470,423 | -0.13(-0.99%) |
Aug 25, 2020 | 13.89 | 13.92 | 13.52 | 13.62 | 2,292,102 | -0.30(-2.12%) |
Aug 24, 2020 | 13.70 | 13.89 | 13.52 | 13.92 | 2,895,889 | +0.34(+2.48%) |
Aug 21, 2020 | 13.85 | 13.85 | 13.39 | 13.58 | 3,913,701 | -0.24(-1.71%) |
Aug 20, 2020 | 14.05 | 14.17 | 13.77 | 13.81 | 2,301,391 | -0.31(-2.21%) |
Aug 19, 2020 | 14.08 | 14.33 | 14.04 | 14.13 | 2,504,873 | +0.03(+0.18%) |
Aug 18, 2020 | 14.31 | 14.36 | 14.05 | 14.10 | 4,065,746 | -0.20(-1.41%) |
Aug 17, 2020 | 14.35 | 14.35 | 14.13 | 14.30 | 4,381,828 | -0.03(-0.18%) |
Aug 14, 2020 | 14.35 | 14.57 | 14.24 | 14.33 | 2,187,229 | -0.05(-0.35%) |
Aug 13, 2020 | 14.40 | 14.59 | 14.31 | 14.38 | 2,724,355 | -0.05(-0.35%) |
Aug 12, 2020 | 14.68 | 14.72 | 14.32 | 14.43 | 3,220,817 | -0.13(-0.93%) |
Aug 11, 2020 | 15.00 | 15.13 | 14.52 | 14.57 | 3,638,880 | -0.19(-1.31%) |
Aug 10, 2020 | 14.69 | 14.92 | 14.52 | 14.76 | 2,724,425 | +0.30(+2.04%) |
Aug 07, 2020 | 14.24 | 14.47 | 14.08 | 14.46 | 1,999,653 | +0.28(+1.96%) |
Aug 06, 2020 | 14.07 | 14.27 | 13.98 | 14.19 | 2,284,208 | +0.05(+0.36%) |
Aug 05, 2020 | 13.98 | 14.19 | 13.81 | 14.14 | 2,163,043 | +0.24(+1.76%) |
Aug 04, 2020 | 13.83 | 14.03 | 13.73 | 13.89 | 3,490,114 | +0.07(+0.49%) |
Aug 03, 2020 | 13.84 | 13.92 | 13.57 | 13.82 | 3,924,505 | -0.01(-0.06%) |
Jul 31, 2020 | 15.18 | 15.18 | 13.63 | 13.83 | 15,486,913 | -1.11(-7.45%) |
Jul 30, 2020 | 14.64 | 15.05 | 14.44 | 14.95 | 6,177,308 | +0.10(+0.68%) |
Jul 29, 2020 | 14.52 | 14.90 | 14.48 | 14.84 | 3,118,237 | +0.29(+1.97%) |
Jul 28, 2020 | 14.60 | 14.82 | 14.51 | 14.56 | 3,985,507 | -0.08(-0.58%) |
Jul 27, 2020 | 14.46 | 14.85 | 14.38 | 14.64 | 3,280,478 | +0.19(+1.28%) |
Jul 24, 2020 | 14.42 | 14.67 | 14.34 | 14.46 | 3,530,488 | +0.04(+0.29%) |
Jul 23, 2020 | 14.19 | 14.48 | 14.14 | 14.41 | 4,257,821 | +0.31(+2.21%) |
Jul 22, 2020 | 13.92 | 14.19 | 13.83 | 14.10 | 3,794,417 | +0.14(+1.03%) |
Jul 21, 2020 | 14.04 | 14.13 | 13.46 | 13.96 | 8,588,728 | +0.40(+2.99%) |
Jul 20, 2020 | 13.64 | 13.78 | 13.38 | 13.55 | 3,171,802 | -0.24(-1.77%) |
Jul 17, 2020 | 13.98 | 14.10 | 13.72 | 13.80 | 2,397,569 | -0.16(-1.15%) |
Jul 16, 2020 | 13.53 | 14.08 | 13.52 | 13.96 | 2,616,905 | +0.13(+0.91%) |
Jul 15, 2020 | 13.74 | 13.89 | 13.66 | 13.83 | 2,236,076 | +0.27(+2.02%) |
Jul 14, 2020 | 13.22 | 13.65 | 13.11 | 13.56 | 4,267,907 | +0.30(+2.26%) |
Jul 13, 2020 | 13.42 | 13.55 | 13.24 | 13.26 | 2,932,952 | -0.07(-0.54%) |
Jul 10, 2020 | 12.81 | 13.38 | 12.74 | 13.33 | 2,748,175 | +0.67(+5.30%) |
Jul 09, 2020 | 13.30 | 13.33 | 12.61 | 12.66 | 4,992,667 | -0.67(-5.06%) |
Jul 08, 2020 | 13.29 | 13.39 | 13.14 | 13.33 | 2,832,970 | -0.03(-0.25%) |
Jul 07, 2020 | 13.34 | 13.51 | 13.29 | 13.37 | 3,255,390 | -0.13(-0.94%) |
Jul 06, 2020 | 13.76 | 13.80 | 13.48 | 13.49 | 4,899,357 | +0.03(+0.19%) |
Jul 02, 2020 | 13.65 | 13.91 | 13.44 | 13.47 | 2,650,356 | +0.16(+1.20%) |
Jul 01, 2020 | 13.33 | 13.63 | 13.28 | 13.31 | 2,584,311 | -0.08(-0.63%) |
Jun 30, 2020 | 13.12 | 13.44 | 12.94 | 13.39 | 3,568,165 | +0.24(+1.86%) |
Jun 29, 2020 | 12.95 | 13.22 | 12.83 | 13.15 | 5,133,956 | +0.46(+3.59%) |
Jun 26, 2020 | 12.69 | 12.81 | 12.49 | 12.69 | 4,589,303 | -0.12(-0.92%) |
Jun 25, 2020 | 12.62 | 12.88 | 12.52 | 12.81 | 2,686,109 | +0.08(+0.66%) |
Jun 24, 2020 | 12.98 | 13.01 | 12.57 | 12.73 | 5,564,457 | -0.41(-3.15%) |
Jun 23, 2020 | 13.32 | 13.46 | 13.10 | 13.14 | 5,610,299 | -0.06(-0.45%) |
Jun 22, 2020 | 13.27 | 13.39 | 13.06 | 13.20 | 3,534,451 | -0.19(-1.39%) |
Jun 19, 2020 | 13.19 | 13.40 | 12.89 | 13.38 | 14,046,072 | +0.35(+2.72%) |
Jun 18, 2020 | 13.14 | 13.41 | 13.01 | 13.03 | 3,288,711 | -0.30(-2.28%) |
Jun 17, 2020 | 13.29 | 13.47 | 13.00 | 13.33 | 3,758,984 | +0.07(+0.51%) |
Jun 16, 2020 | 13.07 | 13.48 | 12.83 | 13.27 | 5,970,260 | +0.69(+5.50%) |
Jun 15, 2020 | 12.48 | 12.74 | 12.32 | 12.57 | 4,870,922 | -0.33(-2.55%) |
Jun 12, 2020 | 13.07 | 13.16 | 12.51 | 12.90 | 3,750,551 | +0.35(+2.82%) |
Jun 11, 2020 | 12.66 | 13.03 | 12.49 | 12.55 | 4,011,844 | -0.89(-6.59%) |
Jun 10, 2020 | 14.08 | 14.08 | 13.43 | 13.44 | 4,230,095 | -0.62(-4.38%) |
Jun 09, 2020 | 14.19 | 14.40 | 13.87 | 14.05 | 5,285,765 | -0.64(-4.36%) |
Jun 08, 2020 | 14.08 | 14.74 | 14.03 | 14.69 | 5,821,847 | +0.86(+6.22%) |
Jun 05, 2020 | 13.49 | 14.16 | 13.49 | 13.83 | 6,644,684 | +0.78(+6.01%) |
Jun 04, 2020 | 12.62 | 13.28 | 12.51 | 13.05 | 6,202,365 | +0.40(+3.20%) |
Jun 03, 2020 | 11.80 | 12.74 | 11.77 | 12.64 | 5,884,256 | +0.96(+8.23%) |
Jun 02, 2020 | 11.47 | 11.73 | 11.39 | 11.68 | 3,371,168 | +0.33(+2.90%) |