Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.85 | 14.85 | 13.79 | 14.83 | 1,610,271 | +1.06(+7.70%) |
Aug 28, 2020 | 13.61 | 13.92 | 13.55 | 13.77 | 696,600 | +0.15(+1.10%) |
Aug 27, 2020 | 13.75 | 13.78 | 13.31 | 13.62 | 803,832 | -0.11(-0.80%) |
Aug 26, 2020 | 13.89 | 14.13 | 13.68 | 13.73 | 612,070 | -0.18(-1.29%) |
Aug 25, 2020 | 14.00 | 14.00 | 13.44 | 13.91 | 1,767,524 | -0.09(-0.64%) |
Aug 24, 2020 | 14.96 | 15.02 | 13.95 | 14.00 | 1,360,371 | -1.00(-6.67%) |
Aug 21, 2020 | 14.68 | 15.03 | 14.52 | 15.00 | 1,267,900 | +0.25(+1.69%) |
Aug 20, 2020 | 14.61 | 14.79 | 14.47 | 14.75 | 1,025,529 | +0.25(+1.72%) |
Aug 19, 2020 | 14.41 | 14.58 | 14.22 | 14.50 | 827,138 | +0.09(+0.62%) |
Aug 18, 2020 | 14.60 | 14.73 | 14.15 | 14.41 | 849,982 | -0.09(-0.62%) |
Aug 17, 2020 | 14.03 | 14.60 | 13.97 | 14.50 | 1,605,515 | +0.49(+3.50%) |
Aug 14, 2020 | 14.19 | 14.21 | 13.90 | 14.01 | 914,900 | -0.16(-1.13%) |
Aug 13, 2020 | 14.23 | 14.34 | 13.98 | 14.17 | 983,478 | -0.01(-0.07%) |
Aug 12, 2020 | 13.76 | 14.34 | 13.69 | 14.18 | 1,625,052 | +0.18(+1.29%) |
Aug 11, 2020 | 14.31 | 14.39 | 13.83 | 14.00 | 1,240,307 | -0.36(-2.51%) |
Aug 10, 2020 | 14.70 | 14.74 | 14.30 | 14.36 | 1,173,784 | -0.31(-2.11%) |
Aug 07, 2020 | 14.28 | 14.81 | 14.23 | 14.67 | 1,112,900 | +0.46(+3.24%) |
Aug 06, 2020 | 14.59 | 14.72 | 14.20 | 14.21 | 1,232,616 | -0.30(-2.07%) |
Aug 05, 2020 | 14.16 | 14.63 | 14.06 | 14.51 | 1,382,047 | +0.33(+2.33%) |
Aug 04, 2020 | 14.33 | 14.43 | 13.90 | 14.18 | 1,301,809 | -0.26(-1.80%) |
Aug 03, 2020 | 14.20 | 14.54 | 14.04 | 14.44 | 1,297,347 | +0.31(+2.19%) |
Jul 31, 2020 | 13.49 | 14.24 | 13.49 | 14.13 | 1,897,600 | +0.81(+6.08%) |
Jul 30, 2020 | 13.13 | 13.53 | 12.92 | 13.32 | 1,388,454 | +0.13(+0.99%) |
Jul 29, 2020 | 13.27 | 13.39 | 12.80 | 13.19 | 3,618,163 | -0.25(-1.86%) |
Jul 28, 2020 | 13.78 | 13.80 | 13.35 | 13.44 | 1,594,922 | -0.34(-2.47%) |
Jul 27, 2020 | 14.09 | 14.14 | 13.26 | 13.78 | 3,943,105 | -0.14(-1.01%) |
Jul 24, 2020 | 14.03 | 14.43 | 13.61 | 13.92 | 3,693,600 | -0.03(-0.22%) |
Jul 23, 2020 | 15.97 | 15.97 | 13.61 | 13.95 | 17,524,870 | -2.71(-16.27%) |
Jul 22, 2020 | 15.39 | 16.77 | 15.15 | 16.66 | 5,414,393 | +2.18(+15.06%) |
Jul 21, 2020 | 15.10 | 15.18 | 14.43 | 14.48 | 1,402,220 | -0.58(-3.85%) |
Jul 20, 2020 | 14.81 | 15.19 | 14.74 | 15.06 | 1,089,760 | +0.29(+1.96%) |
Jul 17, 2020 | 14.44 | 14.91 | 14.36 | 14.77 | 998,500 | +0.41(+2.86%) |
Jul 16, 2020 | 14.70 | 14.70 | 14.26 | 14.36 | 657,242 | -0.35(-2.38%) |
Jul 15, 2020 | 14.60 | 14.79 | 14.30 | 14.71 | 1,154,822 | +0.24(+1.66%) |
Jul 14, 2020 | 14.72 | 14.97 | 14.29 | 14.47 | 1,103,117 | -0.24(-1.63%) |
Jul 13, 2020 | 15.00 | 15.33 | 14.66 | 14.71 | 1,200,814 | -0.17(-1.14%) |
Jul 10, 2020 | 15.22 | 15.34 | 14.80 | 14.88 | 996,300 | -0.37(-2.43%) |
Jul 09, 2020 | 15.61 | 15.69 | 14.92 | 15.25 | 1,106,990 | -0.36(-2.31%) |
Jul 08, 2020 | 15.27 | 15.87 | 15.21 | 15.61 | 805,032 | +0.33(+2.16%) |
Jul 07, 2020 | 15.45 | 15.73 | 15.25 | 15.28 | 1,062,091 | -0.20(-1.29%) |
Jul 06, 2020 | 15.66 | 15.70 | 15.24 | 15.48 | 922,222 | -0.08(-0.51%) |
Jul 02, 2020 | 16.07 | 16.14 | 15.50 | 15.56 | 791,900 | -0.39(-2.45%) |
Jul 01, 2020 | 16.18 | 16.35 | 15.73 | 15.95 | 661,152 | -0.30(-1.85%) |
Jun 30, 2020 | 15.27 | 16.43 | 15.09 | 16.25 | 1,212,741 | +1.05(+6.91%) |
Jun 29, 2020 | 15.59 | 15.77 | 15.12 | 15.20 | 677,505 | -0.29(-1.87%) |
Jun 26, 2020 | 16.05 | 16.24 | 15.36 | 15.49 | 741,800 | -0.68(-4.21%) |
Jun 25, 2020 | 15.78 | 16.27 | 15.67 | 16.17 | 778,478 | +0.35(+2.21%) |
Jun 24, 2020 | 16.05 | 16.46 | 15.57 | 15.82 | 642,753 | -0.26(-1.62%) |
Jun 23, 2020 | 16.12 | 16.62 | 16.06 | 16.08 | 922,971 | +0.06(+0.37%) |
Jun 22, 2020 | 16.73 | 16.75 | 15.94 | 16.02 | 860,513 | -0.70(-4.19%) |
Jun 19, 2020 | 16.67 | 16.91 | 16.45 | 16.72 | 1,416,500 | +0.22(+1.33%) |
Jun 18, 2020 | 16.23 | 16.83 | 16.23 | 16.50 | 710,590 | +0.22(+1.35%) |
Jun 17, 2020 | 16.17 | 16.49 | 16.00 | 16.28 | 898,337 | +0.40(+2.52%) |
Jun 16, 2020 | 16.50 | 16.50 | 15.71 | 15.88 | 735,634 | -0.42(-2.58%) |
Jun 15, 2020 | 15.31 | 16.49 | 15.16 | 16.30 | 1,523,240 | +0.79(+5.09%) |
Jun 12, 2020 | 14.90 | 15.53 | 14.81 | 15.51 | 1,148,400 | +0.94(+6.45%) |
Jun 11, 2020 | 15.16 | 15.34 | 14.55 | 14.57 | 1,131,175 | -0.71(-4.65%) |
Jun 10, 2020 | 15.33 | 16.08 | 15.16 | 15.28 | 1,017,742 | +0.10(+0.66%) |
Jun 09, 2020 | 15.69 | 15.85 | 15.00 | 15.18 | 1,011,772 | -0.44(-2.82%) |
Jun 08, 2020 | 15.15 | 15.92 | 14.88 | 15.62 | 1,249,022 | +0.64(+4.27%) |
Jun 05, 2020 | 15.29 | 15.47 | 14.87 | 14.98 | 1,051,800 | -0.12(-0.79%) |
Jun 04, 2020 | 15.01 | 15.50 | 14.91 | 15.10 | 770,901 | +0.12(+0.80%) |
Jun 03, 2020 | 15.39 | 15.45 | 14.90 | 14.98 | 917,302 | -0.45(-2.92%) |
Jun 02, 2020 | 15.75 | 15.80 | 14.94 | 15.43 | 1,246,098 | -0.32(-2.03%) |