Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 14.74 | 14.80 | 14.59 | 14.68 | 2,017,810 | -0.13(-0.88%) |
Aug 28, 2020 | 14.69 | 14.85 | 14.60 | 14.81 | 1,725,400 | +0.14(+0.95%) |
Aug 27, 2020 | 15.08 | 15.13 | 14.56 | 14.67 | 2,139,329 | -0.35(-2.33%) |
Aug 26, 2020 | 14.91 | 15.34 | 14.85 | 15.02 | 3,408,213 | +0.27(+1.83%) |
Aug 25, 2020 | 14.75 | 14.82 | 14.49 | 14.75 | 1,628,715 | +0.04(+0.27%) |
Aug 24, 2020 | 14.67 | 14.77 | 14.56 | 14.71 | 1,711,848 | +0.12(+0.82%) |
Aug 21, 2020 | 14.93 | 14.97 | 14.46 | 14.59 | 2,013,100 | -0.29(-1.95%) |
Aug 20, 2020 | 14.87 | 14.98 | 14.75 | 14.88 | 1,572,822 | -0.05(-0.33%) |
Aug 19, 2020 | 14.74 | 15.15 | 14.65 | 14.93 | 3,043,957 | +0.15(+1.01%) |
Aug 18, 2020 | 14.65 | 14.92 | 14.54 | 14.78 | 3,281,921 | +0.16(+1.09%) |
Aug 17, 2020 | 14.68 | 14.78 | 14.59 | 14.62 | 1,639,247 | -0.02(-0.14%) |
Aug 14, 2020 | 14.69 | 14.97 | 14.56 | 14.64 | 2,458,000 | -0.20(-1.35%) |
Aug 13, 2020 | 14.96 | 15.22 | 14.79 | 14.84 | 5,042,117 | -0.12(-0.80%) |
Aug 12, 2020 | 15.50 | 15.73 | 14.88 | 14.96 | 6,215,482 | -0.34(-2.22%) |
Aug 11, 2020 | 15.92 | 15.94 | 15.23 | 15.30 | 4,344,139 | -0.68(-4.26%) |
Aug 10, 2020 | 15.80 | 16.19 | 15.62 | 15.98 | 5,713,723 | +0.32(+2.04%) |
Aug 07, 2020 | 15.52 | 15.77 | 15.38 | 15.66 | 5,674,300 | +0.17(+1.10%) |
Aug 06, 2020 | 15.34 | 15.50 | 15.06 | 15.49 | 4,430,432 | +0.15(+0.98%) |
Aug 05, 2020 | 15.49 | 15.66 | 15.16 | 15.34 | 3,228,295 | -0.02(-0.13%) |
Aug 04, 2020 | 14.99 | 15.53 | 14.96 | 15.36 | 4,090,207 | +0.34(+2.26%) |
Aug 03, 2020 | 15.14 | 15.15 | 14.86 | 15.02 | 3,195,407 | -0.08(-0.53%) |
Jul 31, 2020 | 15.36 | 15.39 | 14.92 | 15.10 | 4,934,900 | -0.20(-1.31%) |
Jul 30, 2020 | 15.29 | 15.55 | 14.97 | 15.30 | 8,740,284 | -0.54(-3.41%) |
Jul 29, 2020 | 14.99 | 16.28 | 14.73 | 15.84 | 32,200,180 | +2.46(+18.39%) |
Jul 28, 2020 | 13.10 | 13.63 | 13.07 | 13.38 | 6,273,423 | +0.15(+1.13%) |
Jul 27, 2020 | 13.00 | 13.23 | 12.85 | 13.23 | 3,900,100 | +0.22(+1.73%) |
Jul 24, 2020 | 13.19 | 13.24 | 12.91 | 13.01 | 2,882,200 | -0.34(-2.58%) |
Jul 23, 2020 | 13.60 | 13.75 | 13.27 | 13.35 | 3,368,763 | -0.29(-2.13%) |
Jul 22, 2020 | 13.01 | 13.80 | 13.00 | 13.64 | 7,763,298 | +0.56(+4.28%) |
Jul 21, 2020 | 13.23 | 13.37 | 13.04 | 13.08 | 3,170,107 | -0.15(-1.13%) |
Jul 20, 2020 | 13.01 | 13.27 | 12.88 | 13.23 | 3,386,141 | +0.17(+1.30%) |
Jul 17, 2020 | 12.91 | 13.26 | 12.81 | 13.06 | 7,637,600 | +0.29(+2.27%) |
Jul 16, 2020 | 12.76 | 12.81 | 12.48 | 12.77 | 5,747,298 | +0.43(+3.48%) |
Jul 15, 2020 | 11.93 | 12.36 | 11.89 | 12.34 | 3,566,818 | +0.50(+4.22%) |
Jul 14, 2020 | 11.99 | 12.16 | 11.62 | 11.84 | 4,057,362 | -0.09(-0.75%) |
Jul 13, 2020 | 12.81 | 12.89 | 11.89 | 11.93 | 4,521,721 | -0.80(-6.32%) |
Jul 10, 2020 | 12.90 | 13.00 | 12.57 | 12.73 | 5,508,800 | -0.27(-2.04%) |
Jul 09, 2020 | 12.20 | 13.02 | 11.97 | 13.00 | 9,124,630 | +0.94(+7.79%) |
Jul 08, 2020 | 12.10 | 12.13 | 11.85 | 12.06 | 3,445,328 | +0.03(+0.25%) |
Jul 07, 2020 | 12.12 | 12.36 | 11.99 | 12.03 | 2,023,555 | -0.23(-1.88%) |
Jul 06, 2020 | 12.26 | 12.48 | 12.13 | 12.26 | 2,789,514 | +0.15(+1.24%) |
Jul 02, 2020 | 12.52 | 12.56 | 12.06 | 12.11 | 3,170,900 | -0.30(-2.42%) |
Jul 01, 2020 | 12.12 | 12.47 | 12.09 | 12.41 | 2,116,063 | +0.23(+1.89%) |
Jun 30, 2020 | 12.09 | 12.24 | 11.93 | 12.18 | 2,954,992 | +0.08(+0.66%) |
Jun 29, 2020 | 11.75 | 12.10 | 11.38 | 12.10 | 3,929,461 | +0.45(+3.86%) |
Jun 26, 2020 | 11.84 | 11.88 | 11.47 | 11.65 | 6,266,100 | -0.20(-1.69%) |
Jun 25, 2020 | 11.88 | 11.93 | 11.67 | 11.85 | 4,116,939 | -0.03(-0.25%) |
Jun 24, 2020 | 12.37 | 12.45 | 11.83 | 11.88 | 4,476,220 | -0.68(-5.41%) |
Jun 23, 2020 | 12.80 | 12.90 | 12.55 | 12.56 | 3,849,549 | -0.11(-0.87%) |
Jun 22, 2020 | 12.80 | 12.96 | 12.51 | 12.67 | 3,089,006 | -0.18(-1.40%) |
Jun 19, 2020 | 12.96 | 13.16 | 12.47 | 12.85 | 11,018,800 | +0.33(+2.64%) |
Jun 18, 2020 | 12.74 | 12.82 | 12.40 | 12.52 | 3,086,515 | -0.29(-2.26%) |
Jun 17, 2020 | 12.87 | 12.97 | 12.72 | 12.81 | 3,168,767 | +0.04(+0.31%) |
Jun 16, 2020 | 13.02 | 13.10 | 12.56 | 12.77 | 3,277,216 | +0.01(+0.08%) |
Jun 15, 2020 | 11.95 | 12.84 | 11.90 | 12.76 | 4,226,209 | +0.57(+4.68%) |
Jun 12, 2020 | 12.70 | 12.78 | 12.02 | 12.19 | 4,202,100 | -0.07(-0.57%) |
Jun 11, 2020 | 12.66 | 13.08 | 12.26 | 12.26 | 4,951,865 | -0.93(-7.05%) |
Jun 10, 2020 | 13.94 | 14.00 | 13.08 | 13.19 | 6,323,817 | -0.71(-5.11%) |
Jun 09, 2020 | 13.28 | 14.22 | 12.83 | 13.90 | 13,013,956 | +0.50(+3.73%) |
Jun 08, 2020 | 13.08 | 13.44 | 12.93 | 13.40 | 4,845,848 | +0.54(+4.20%) |
Jun 05, 2020 | 13.11 | 13.36 | 12.78 | 12.86 | 4,505,900 | -0.19(-1.46%) |
Jun 04, 2020 | 13.45 | 13.49 | 12.89 | 13.05 | 5,879,077 | -0.18(-1.36%) |
Jun 03, 2020 | 12.82 | 13.30 | 12.65 | 13.23 | 5,502,857 | +0.58(+4.58%) |
Jun 02, 2020 | 13.01 | 13.10 | 12.38 | 12.65 | 5,904,551 | -0.41(-3.14%) |