Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.93 | 14.09 | 13.44 | 13.44 | 668,293 | -0.53(-3.79%) |
Aug 28, 2020 | 13.62 | 14.16 | 13.34 | 13.97 | 816,000 | +0.52(+3.87%) |
Aug 27, 2020 | 13.24 | 13.94 | 13.20 | 13.45 | 972,083 | +0.51(+3.94%) |
Aug 26, 2020 | 13.18 | 13.27 | 12.88 | 12.94 | 519,873 | -0.37(-2.78%) |
Aug 25, 2020 | 13.60 | 13.75 | 12.93 | 13.31 | 650,342 | -0.04(-0.30%) |
Aug 24, 2020 | 12.66 | 13.39 | 12.56 | 13.35 | 897,222 | +0.83(+6.63%) |
Aug 21, 2020 | 12.77 | 12.94 | 12.43 | 12.52 | 537,300 | -0.25(-1.96%) |
Aug 20, 2020 | 12.83 | 12.98 | 12.50 | 12.77 | 798,988 | -0.24(-1.84%) |
Aug 19, 2020 | 13.14 | 13.88 | 12.93 | 13.01 | 780,925 | -0.04(-0.31%) |
Aug 18, 2020 | 13.00 | 13.21 | 12.83 | 13.05 | 722,291 | -0.06(-0.46%) |
Aug 17, 2020 | 13.53 | 13.58 | 12.84 | 13.11 | 854,952 | -0.41(-3.03%) |
Aug 14, 2020 | 13.12 | 13.54 | 13.03 | 13.52 | 509,900 | +0.19(+1.43%) |
Aug 13, 2020 | 13.53 | 13.87 | 13.25 | 13.33 | 823,883 | -0.44(-3.20%) |
Aug 12, 2020 | 14.15 | 14.36 | 13.46 | 13.77 | 753,981 | -0.12(-0.86%) |
Aug 11, 2020 | 14.50 | 14.52 | 13.77 | 13.89 | 1,147,164 | +0.12(+0.87%) |
Aug 10, 2020 | 13.38 | 14.08 | 13.18 | 13.77 | 1,094,457 | +0.61(+4.64%) |
Aug 07, 2020 | 12.94 | 13.16 | 12.60 | 13.16 | 768,800 | +0.08(+0.61%) |
Aug 06, 2020 | 12.87 | 13.30 | 12.52 | 13.08 | 1,118,099 | +0.29(+2.27%) |
Aug 05, 2020 | 12.50 | 12.98 | 12.27 | 12.79 | 1,155,046 | +0.54(+4.41%) |
Aug 04, 2020 | 11.70 | 12.36 | 11.70 | 12.25 | 1,181,291 | +0.63(+5.42%) |
Aug 03, 2020 | 11.84 | 11.96 | 11.51 | 11.62 | 916,197 | -0.27(-2.27%) |
Jul 31, 2020 | 11.75 | 12.07 | 11.53 | 11.89 | 1,412,000 | +0.27(+2.32%) |
Jul 30, 2020 | 11.95 | 11.95 | 11.50 | 11.62 | 1,415,747 | -0.52(-4.28%) |
Jul 29, 2020 | 12.86 | 13.12 | 11.66 | 12.14 | 3,190,954 | -1.03(-7.82%) |
Jul 28, 2020 | 12.98 | 13.44 | 12.81 | 13.17 | 843,983 | +0.11(+0.84%) |
Jul 27, 2020 | 13.05 | 13.46 | 12.88 | 13.06 | 869,403 | -0.08(-0.61%) |
Jul 24, 2020 | 13.45 | 13.49 | 12.92 | 13.14 | 658,000 | -0.38(-2.81%) |
Jul 23, 2020 | 13.28 | 13.93 | 12.84 | 13.52 | 1,203,010 | +0.17(+1.27%) |
Jul 22, 2020 | 13.41 | 13.79 | 13.32 | 13.35 | 498,448 | -0.25(-1.84%) |
Jul 21, 2020 | 13.26 | 13.77 | 13.23 | 13.60 | 756,144 | +0.37(+2.80%) |
Jul 20, 2020 | 13.50 | 13.64 | 12.98 | 13.23 | 626,556 | -0.39(-2.86%) |
Jul 17, 2020 | 13.91 | 14.14 | 13.54 | 13.62 | 592,500 | -0.24(-1.73%) |
Jul 16, 2020 | 14.26 | 14.31 | 13.64 | 13.86 | 745,824 | -0.84(-5.71%) |
Jul 15, 2020 | 13.96 | 14.90 | 13.85 | 14.70 | 1,302,486 | +1.44(+10.86%) |
Jul 14, 2020 | 12.90 | 13.57 | 12.77 | 13.26 | 1,503,722 | +0.20(+1.53%) |
Jul 13, 2020 | 13.76 | 13.81 | 13.02 | 13.06 | 1,487,571 | -0.54(-3.97%) |
Jul 10, 2020 | 12.84 | 13.74 | 12.75 | 13.60 | 1,327,200 | +0.78(+6.08%) |
Jul 09, 2020 | 13.67 | 13.70 | 12.74 | 12.82 | 1,106,056 | -0.98(-7.10%) |
Jul 08, 2020 | 13.29 | 13.90 | 13.04 | 13.80 | 1,138,792 | +0.22(+1.62%) |
Jul 07, 2020 | 14.00 | 14.09 | 13.56 | 13.58 | 803,104 | -0.67(-4.70%) |
Jul 06, 2020 | 14.20 | 14.42 | 13.69 | 14.25 | 991,582 | +0.48(+3.49%) |
Jul 02, 2020 | 14.50 | 14.58 | 13.71 | 13.77 | 1,180,300 | +0.00(+0.00%) |
Jul 01, 2020 | 14.54 | 14.88 | 13.58 | 13.77 | 913,456 | -0.27(-1.92%) |
Jun 30, 2020 | 14.15 | 14.26 | 13.70 | 14.04 | 802,312 | -0.23(-1.61%) |
Jun 29, 2020 | 13.76 | 14.55 | 13.42 | 14.27 | 1,388,518 | +0.75(+5.55%) |
Jun 26, 2020 | 14.05 | 14.07 | 13.14 | 13.52 | 1,273,200 | -0.55(-3.91%) |
Jun 25, 2020 | 13.20 | 14.11 | 13.01 | 14.07 | 1,353,451 | +0.38(+2.78%) |
Jun 24, 2020 | 14.38 | 14.53 | 13.64 | 13.69 | 1,168,717 | -1.03(-7.00%) |
Jun 23, 2020 | 14.59 | 14.78 | 14.09 | 14.72 | 1,644,917 | +0.18(+1.24%) |
Jun 22, 2020 | 15.10 | 15.49 | 14.40 | 14.54 | 1,876,609 | -1.12(-7.15%) |
Jun 19, 2020 | 16.50 | 16.73 | 15.18 | 15.66 | 1,488,500 | -0.59(-3.63%) |
Jun 18, 2020 | 15.76 | 16.43 | 15.64 | 16.25 | 844,817 | -0.12(-0.73%) |
Jun 17, 2020 | 16.69 | 16.78 | 15.84 | 16.37 | 798,844 | -0.58(-3.42%) |
Jun 16, 2020 | 17.91 | 17.91 | 16.45 | 16.95 | 1,181,524 | +0.37(+2.23%) |
Jun 15, 2020 | 15.04 | 17.00 | 14.77 | 16.58 | 1,202,586 | +0.38(+2.35%) |
Jun 12, 2020 | 16.72 | 16.88 | 15.38 | 16.20 | 2,200,900 | +1.24(+8.29%) |
Jun 11, 2020 | 15.22 | 16.76 | 14.78 | 14.96 | 1,850,510 | -2.88(-16.14%) |
Jun 10, 2020 | 18.64 | 18.85 | 16.77 | 17.84 | 1,915,785 | -1.71(-8.75%) |
Jun 09, 2020 | 19.76 | 20.24 | 18.73 | 19.55 | 1,798,380 | -1.65(-7.78%) |
Jun 08, 2020 | 20.22 | 21.20 | 19.86 | 21.20 | 1,959,004 | +1.84(+9.50%) |
Jun 05, 2020 | 22.35 | 22.35 | 18.71 | 19.36 | 3,837,900 | -0.10(-0.51%) |
Jun 04, 2020 | 17.79 | 20.29 | 17.07 | 19.46 | 3,082,579 | +2.51(+14.81%) |
Jun 03, 2020 | 16.30 | 17.37 | 16.30 | 16.95 | 1,340,771 | +1.07(+6.74%) |
Jun 02, 2020 | 15.47 | 16.21 | 15.19 | 15.88 | 1,923,096 | +0.89(+5.94%) |