Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.60 | 13.65 | 13.30 | 13.50 | 5,851,936 | -0.14(-1.01%) |
Aug 28, 2020 | 13.75 | 13.78 | 13.38 | 13.64 | 6,511,229 | -0.01(-0.07%) |
Aug 27, 2020 | 13.73 | 14.01 | 13.64 | 13.65 | 6,581,835 | +0.04(+0.27%) |
Aug 26, 2020 | 13.72 | 13.85 | 13.54 | 13.61 | 4,410,556 | -0.08(-0.60%) |
Aug 25, 2020 | 14.25 | 14.36 | 13.70 | 13.70 | 5,005,597 | -0.36(-2.54%) |
Aug 24, 2020 | 13.44 | 14.10 | 13.44 | 14.05 | 6,888,043 | +0.72(+5.43%) |
Aug 21, 2020 | 13.33 | 13.52 | 13.21 | 13.33 | 6,061,832 | +0.17(+1.25%) |
Aug 20, 2020 | 13.65 | 13.81 | 13.16 | 13.16 | 4,802,119 | -0.66(-4.77%) |
Aug 19, 2020 | 13.92 | 14.32 | 13.77 | 13.83 | 5,378,344 | -0.23(-1.63%) |
Aug 18, 2020 | 14.33 | 14.45 | 13.85 | 14.05 | 4,811,006 | -0.46(-3.16%) |
Aug 17, 2020 | 14.59 | 14.62 | 14.30 | 14.51 | 6,484,383 | -0.09(-0.63%) |
Aug 14, 2020 | 14.26 | 14.73 | 13.99 | 14.60 | 10,311,900 | +0.46(+3.24%) |
Aug 13, 2020 | 14.78 | 14.78 | 13.79 | 14.15 | 7,936,038 | -0.16(-1.09%) |
Aug 12, 2020 | 14.39 | 14.50 | 13.76 | 14.30 | 6,781,080 | +0.06(+0.45%) |
Aug 11, 2020 | 14.50 | 14.70 | 14.19 | 14.24 | 8,076,655 | +0.09(+0.65%) |
Aug 10, 2020 | 13.54 | 14.19 | 13.52 | 14.15 | 7,971,985 | +0.84(+6.34%) |
Aug 07, 2020 | 12.91 | 13.32 | 12.65 | 13.30 | 5,807,247 | +0.44(+3.42%) |
Aug 06, 2020 | 12.57 | 13.04 | 12.40 | 12.86 | 6,255,207 | +0.27(+2.11%) |
Aug 05, 2020 | 12.53 | 13.28 | 12.48 | 12.60 | 9,187,686 | +0.42(+3.46%) |
Aug 04, 2020 | 12.13 | 12.34 | 12.05 | 12.17 | 3,234,248 | -0.06(-0.45%) |
Aug 03, 2020 | 12.27 | 12.37 | 11.89 | 12.23 | 3,848,941 | -0.02(-0.15%) |
Jul 31, 2020 | 12.18 | 12.32 | 11.96 | 12.25 | 4,592,568 | +0.06(+0.45%) |
Jul 30, 2020 | 12.45 | 12.52 | 11.96 | 12.19 | 3,979,719 | -0.52(-4.11%) |
Jul 29, 2020 | 12.51 | 13.19 | 12.45 | 12.72 | 5,468,853 | +0.33(+2.66%) |
Jul 28, 2020 | 12.46 | 12.77 | 12.35 | 12.39 | 5,403,398 | -0.13(-1.03%) |
Jul 27, 2020 | 13.15 | 13.16 | 12.28 | 12.51 | 10,075,900 | +0.16(+1.34%) |
Jul 24, 2020 | 12.66 | 12.74 | 12.30 | 12.35 | 6,218,794 | -0.37(-2.88%) |
Jul 23, 2020 | 12.54 | 12.90 | 12.36 | 12.72 | 9,295,140 | +0.16(+1.24%) |
Jul 22, 2020 | 12.38 | 12.69 | 12.19 | 12.56 | 7,343,512 | +0.05(+0.37%) |
Jul 21, 2020 | 12.11 | 12.74 | 11.98 | 12.51 | 9,767,098 | +0.49(+4.04%) |
Jul 20, 2020 | 12.39 | 12.49 | 11.86 | 12.03 | 4,259,059 | -0.50(-3.95%) |
Jul 17, 2020 | 12.91 | 12.97 | 12.50 | 12.52 | 3,218,201 | -0.35(-2.71%) |
Jul 16, 2020 | 12.68 | 13.07 | 12.48 | 12.87 | 3,431,603 | +0.02(+0.14%) |
Jul 15, 2020 | 12.39 | 12.89 | 12.28 | 12.85 | 6,571,351 | +0.96(+8.10%) |
Jul 14, 2020 | 11.79 | 12.13 | 11.51 | 11.89 | 3,539,187 | +0.06(+0.54%) |
Jul 13, 2020 | 11.64 | 12.15 | 11.40 | 11.83 | 4,620,054 | +0.26(+2.22%) |
Jul 10, 2020 | 11.24 | 11.58 | 11.15 | 11.57 | 4,254,976 | +0.26(+2.27%) |
Jul 09, 2020 | 11.75 | 11.83 | 11.22 | 11.31 | 4,374,742 | -0.61(-5.08%) |
Jul 08, 2020 | 11.94 | 11.95 | 11.53 | 11.92 | 5,136,339 | +0.32(+2.77%) |
Jul 07, 2020 | 11.92 | 12.06 | 11.58 | 11.60 | 6,706,079 | -0.49(-4.02%) |
Jul 06, 2020 | 12.28 | 12.37 | 11.82 | 12.08 | 7,698,483 | +0.16(+1.31%) |
Jul 02, 2020 | 12.13 | 12.49 | 11.84 | 11.93 | 6,204,177 | +0.04(+0.31%) |
Jul 01, 2020 | 12.17 | 12.78 | 11.84 | 11.89 | 6,416,427 | -0.28(-2.33%) |
Jun 30, 2020 | 12.10 | 12.39 | 11.89 | 12.17 | 5,483,831 | -0.06(-0.52%) |
Jun 29, 2020 | 11.64 | 12.26 | 11.38 | 12.24 | 6,953,479 | +0.73(+6.37%) |
Jun 26, 2020 | 11.41 | 11.70 | 11.28 | 11.51 | 10,014,557 | -0.05(-0.40%) |
Jun 25, 2020 | 11.57 | 11.63 | 11.29 | 11.55 | 5,364,600 | -0.18(-1.56%) |
Jun 24, 2020 | 12.36 | 12.45 | 11.63 | 11.73 | 4,822,586 | -0.90(-7.11%) |
Jun 23, 2020 | 12.84 | 12.90 | 12.36 | 12.63 | 4,034,688 | +0.06(+0.51%) |
Jun 22, 2020 | 12.38 | 12.70 | 12.19 | 12.57 | 6,004,014 | +0.17(+1.33%) |
Jun 19, 2020 | 13.38 | 13.47 | 12.39 | 12.40 | 10,175,663 | -0.41(-3.22%) |
Jun 18, 2020 | 12.84 | 13.24 | 12.65 | 12.82 | 3,861,717 | -0.22(-1.69%) |
Jun 17, 2020 | 13.73 | 13.74 | 13.03 | 13.04 | 3,628,213 | -0.71(-5.14%) |
Jun 16, 2020 | 14.05 | 14.38 | 13.56 | 13.74 | 6,602,539 | +0.73(+5.64%) |
Jun 15, 2020 | 12.69 | 13.19 | 12.51 | 13.01 | 5,818,668 | -0.27(-2.00%) |
Jun 12, 2020 | 13.74 | 13.89 | 12.87 | 13.28 | 4,561,154 | +0.33(+2.55%) |
Jun 11, 2020 | 12.95 | 13.36 | 12.77 | 12.95 | 6,764,709 | -1.25(-8.79%) |
Jun 10, 2020 | 15.05 | 15.13 | 14.16 | 14.19 | 6,505,201 | -0.98(-6.47%) |
Jun 09, 2020 | 15.86 | 15.87 | 15.15 | 15.17 | 7,432,373 | -1.31(-7.95%) |
Jun 08, 2020 | 16.60 | 16.64 | 15.74 | 16.48 | 6,771,356 | +0.61(+3.87%) |
Jun 05, 2020 | 16.42 | 16.46 | 15.86 | 15.87 | 10,059,278 | +0.80(+5.29%) |
Jun 04, 2020 | 14.37 | 15.29 | 13.96 | 15.07 | 7,487,359 | +0.69(+4.78%) |
Jun 03, 2020 | 13.69 | 14.87 | 13.63 | 14.38 | 10,772,692 | +1.09(+8.21%) |
Jun 02, 2020 | 13.18 | 13.39 | 12.93 | 13.29 | 6,896,427 | +0.28(+2.18%) |