Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.72 | 13.74 | 13.54 | 13.57 | 12,545,727 | -0.22(-1.60%) |
Aug 28, 2020 | 13.77 | 13.81 | 13.62 | 13.79 | 6,054,227 | +0.15(+1.08%) |
Aug 27, 2020 | 13.33 | 13.76 | 13.22 | 13.64 | 8,424,770 | +0.34(+2.56%) |
Aug 26, 2020 | 13.35 | 13.48 | 13.26 | 13.30 | 15,056,077 | -0.09(-0.70%) |
Aug 25, 2020 | 13.48 | 13.58 | 13.16 | 13.39 | 8,263,046 | +0.16(+1.23%) |
Aug 24, 2020 | 12.74 | 13.23 | 12.67 | 13.23 | 5,447,502 | +0.55(+4.30%) |
Aug 21, 2020 | 12.74 | 12.90 | 12.67 | 12.69 | 6,037,447 | -0.06(-0.45%) |
Aug 20, 2020 | 12.82 | 12.88 | 12.63 | 12.74 | 5,120,944 | -0.26(-2.02%) |
Aug 19, 2020 | 12.96 | 13.27 | 12.89 | 13.01 | 7,202,491 | +0.02(+0.16%) |
Aug 18, 2020 | 13.31 | 13.34 | 12.93 | 12.99 | 4,853,642 | -0.36(-2.67%) |
Aug 17, 2020 | 13.47 | 13.55 | 13.32 | 13.34 | 4,013,153 | -0.24(-1.78%) |
Aug 14, 2020 | 13.33 | 13.74 | 13.27 | 13.58 | 3,690,578 | +0.11(+0.82%) |
Aug 13, 2020 | 13.68 | 13.75 | 13.43 | 13.47 | 5,986,511 | -0.42(-3.02%) |
Aug 12, 2020 | 14.35 | 14.35 | 13.54 | 13.89 | 6,213,712 | -0.08(-0.60%) |
Aug 11, 2020 | 14.06 | 14.46 | 13.93 | 13.98 | 9,022,518 | +0.40(+2.98%) |
Aug 10, 2020 | 13.44 | 13.81 | 13.43 | 13.57 | 7,084,080 | +0.24(+1.77%) |
Aug 07, 2020 | 12.83 | 13.34 | 12.76 | 13.34 | 8,076,561 | +0.35(+2.71%) |
Aug 06, 2020 | 12.92 | 13.11 | 12.88 | 12.99 | 6,713,512 | -0.06(-0.44%) |
Aug 05, 2020 | 12.87 | 13.06 | 12.77 | 13.04 | 7,666,008 | +0.35(+2.73%) |
Aug 04, 2020 | 12.69 | 12.81 | 12.60 | 12.70 | 7,094,102 | -0.01(-0.08%) |
Aug 03, 2020 | 13.01 | 13.05 | 12.66 | 12.71 | 10,401,250 | -0.30(-2.34%) |
Jul 31, 2020 | 12.87 | 13.03 | 12.62 | 13.01 | 11,636,525 | +0.02(+0.12%) |
Jul 30, 2020 | 12.84 | 13.11 | 12.60 | 13.00 | 8,140,545 | -0.30(-2.25%) |
Jul 29, 2020 | 12.70 | 13.31 | 12.55 | 13.29 | 9,106,178 | +0.61(+4.84%) |
Jul 28, 2020 | 12.74 | 12.95 | 12.63 | 12.68 | 7,270,817 | -0.15(-1.19%) |
Jul 27, 2020 | 13.09 | 13.16 | 12.76 | 12.83 | 9,404,602 | -0.37(-2.81%) |
Jul 24, 2020 | 13.49 | 13.60 | 13.18 | 13.20 | 11,101,940 | -0.24(-1.80%) |
Jul 23, 2020 | 13.08 | 13.54 | 13.03 | 13.45 | 11,145,538 | +0.28(+2.12%) |
Jul 22, 2020 | 12.97 | 13.26 | 12.88 | 13.17 | 9,544,826 | -0.02(-0.16%) |
Jul 21, 2020 | 12.81 | 13.25 | 12.73 | 13.19 | 9,579,426 | +0.45(+3.57%) |
Jul 20, 2020 | 12.93 | 13.07 | 12.70 | 12.74 | 9,775,292 | -0.25(-1.91%) |
Jul 17, 2020 | 13.77 | 14.16 | 12.97 | 12.98 | 12,578,066 | -0.15(-1.18%) |
Jul 16, 2020 | 12.96 | 13.44 | 12.83 | 13.14 | 9,960,796 | +0.00(+0.00%) |
Jul 15, 2020 | 12.78 | 13.17 | 12.57 | 13.14 | 7,542,496 | +0.81(+6.53%) |
Jul 14, 2020 | 12.48 | 12.57 | 12.15 | 12.33 | 7,479,174 | -0.25(-1.97%) |
Jul 13, 2020 | 12.74 | 12.85 | 12.26 | 12.58 | 9,335,741 | +0.10(+0.79%) |
Jul 10, 2020 | 11.73 | 12.48 | 11.72 | 12.48 | 8,921,070 | +0.75(+6.38%) |
Jul 09, 2020 | 12.07 | 12.21 | 11.63 | 11.73 | 7,947,586 | -0.48(-3.93%) |
Jul 08, 2020 | 12.08 | 12.27 | 11.89 | 12.21 | 7,893,667 | +0.08(+0.68%) |
Jul 07, 2020 | 12.33 | 12.35 | 12.07 | 12.13 | 7,630,736 | -0.40(-3.17%) |
Jul 06, 2020 | 12.60 | 12.87 | 12.35 | 12.53 | 7,560,134 | +0.26(+2.15%) |
Jul 02, 2020 | 12.91 | 12.98 | 12.20 | 12.27 | 12,963,951 | -0.24(-1.94%) |
Jul 01, 2020 | 13.02 | 13.02 | 12.39 | 12.51 | 9,488,693 | -0.52(-4.00%) |
Jun 30, 2020 | 12.07 | 13.12 | 12.03 | 13.03 | 15,612,279 | +0.88(+7.27%) |
Jun 29, 2020 | 12.13 | 12.28 | 11.89 | 12.15 | 15,411,294 | +0.19(+1.60%) |
Jun 26, 2020 | 12.68 | 12.70 | 11.78 | 11.96 | 25,476,928 | -1.08(-8.31%) |
Jun 25, 2020 | 12.32 | 13.11 | 12.19 | 13.04 | 10,486,593 | +0.61(+4.90%) |
Jun 24, 2020 | 13.08 | 13.11 | 12.37 | 12.43 | 10,386,834 | -0.89(-6.67%) |
Jun 23, 2020 | 13.42 | 13.66 | 13.23 | 13.32 | 9,170,098 | +0.19(+1.45%) |
Jun 22, 2020 | 12.92 | 13.31 | 12.84 | 13.13 | 9,003,400 | +0.04(+0.32%) |
Jun 19, 2020 | 13.81 | 13.81 | 12.92 | 13.09 | 32,755,662 | -0.41(-3.06%) |
Jun 18, 2020 | 13.41 | 13.88 | 13.31 | 13.50 | 8,631,846 | -0.11(-0.83%) |
Jun 17, 2020 | 14.07 | 14.15 | 13.57 | 13.61 | 8,305,277 | -0.45(-3.19%) |
Jun 16, 2020 | 14.60 | 14.69 | 13.63 | 14.06 | 12,388,256 | +0.30(+2.21%) |
Jun 15, 2020 | 12.55 | 13.88 | 12.53 | 13.76 | 10,877,516 | +0.43(+3.21%) |
Jun 12, 2020 | 13.52 | 13.57 | 12.69 | 13.33 | 9,153,531 | +0.69(+5.47%) |
Jun 11, 2020 | 12.91 | 13.46 | 12.56 | 12.64 | 14,572,680 | -1.43(-10.16%) |
Jun 10, 2020 | 15.03 | 15.09 | 14.03 | 14.07 | 17,407,850 | -1.17(-7.66%) |
Jun 09, 2020 | 14.90 | 15.54 | 14.71 | 15.23 | 10,826,629 | -0.46(-2.96%) |
Jun 08, 2020 | 15.81 | 16.04 | 15.22 | 15.70 | 20,535,096 | +0.60(+3.97%) |
Jun 05, 2020 | 16.19 | 17.02 | 14.99 | 15.10 | 19,479,438 | +0.41(+2.78%) |
Jun 04, 2020 | 13.76 | 14.70 | 13.63 | 14.69 | 11,672,966 | +0.85(+6.11%) |
Jun 03, 2020 | 13.48 | 14.03 | 13.40 | 13.84 | 12,308,493 | +0.88(+6.77%) |
Jun 02, 2020 | 13.03 | 13.26 | 12.82 | 12.97 | 9,860,586 | +0.20(+1.58%) |