Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 16.04 | 16.09 | 15.81 | 15.88 | 4,555,197 | -0.13(-0.84%) |
Aug 28, 2020 | 16.00 | 16.07 | 15.72 | 16.01 | 5,338,054 | -0.01(-0.06%) |
Aug 27, 2020 | 15.90 | 16.11 | 15.83 | 16.02 | 3,929,943 | +0.16(+1.02%) |
Aug 26, 2020 | 16.00 | 16.02 | 15.73 | 15.86 | 3,556,481 | -0.14(-0.89%) |
Aug 25, 2020 | 16.25 | 16.25 | 15.79 | 16.00 | 3,174,170 | -0.16(-1.00%) |
Aug 24, 2020 | 16.21 | 16.26 | 16.02 | 16.16 | 4,373,572 | +0.04(+0.28%) |
Aug 21, 2020 | 16.10 | 16.24 | 15.94 | 16.12 | 5,794,611 | +0.06(+0.39%) |
Aug 20, 2020 | 15.56 | 16.16 | 15.44 | 16.06 | 5,782,155 | +0.30(+1.87%) |
Aug 19, 2020 | 15.87 | 16.07 | 15.73 | 15.76 | 2,923,113 | -0.11(-0.68%) |
Aug 18, 2020 | 15.73 | 16.00 | 15.65 | 15.87 | 5,181,627 | +0.06(+0.40%) |
Aug 17, 2020 | 15.74 | 15.92 | 15.64 | 15.81 | 4,750,571 | +0.09(+0.57%) |
Aug 14, 2020 | 15.84 | 15.84 | 15.60 | 15.72 | 4,772,611 | -0.20(-1.24%) |
Aug 13, 2020 | 15.47 | 16.09 | 15.35 | 15.91 | 8,876,578 | +0.47(+3.07%) |
Aug 12, 2020 | 15.20 | 15.77 | 15.01 | 15.44 | 5,750,651 | +0.25(+1.65%) |
Aug 11, 2020 | 15.86 | 15.98 | 15.17 | 15.19 | 6,565,970 | -0.55(-3.47%) |
Aug 10, 2020 | 15.50 | 15.85 | 15.14 | 15.73 | 6,538,362 | +0.38(+2.51%) |
Aug 07, 2020 | 14.70 | 15.48 | 14.64 | 15.35 | 9,645,053 | +0.55(+3.69%) |
Aug 06, 2020 | 13.73 | 15.04 | 13.64 | 14.80 | 10,650,127 | +1.03(+7.47%) |
Aug 05, 2020 | 13.95 | 14.02 | 13.61 | 13.78 | 6,765,473 | -0.06(-0.45%) |
Aug 04, 2020 | 13.52 | 13.89 | 13.40 | 13.84 | 6,221,423 | +0.31(+2.31%) |
Aug 03, 2020 | 13.61 | 13.61 | 13.37 | 13.53 | 3,864,613 | -0.10(-0.72%) |
Jul 31, 2020 | 13.62 | 13.65 | 13.27 | 13.62 | 4,549,028 | -0.04(-0.31%) |
Jul 30, 2020 | 13.63 | 13.72 | 13.42 | 13.67 | 3,583,080 | -0.12(-0.90%) |
Jul 29, 2020 | 13.53 | 13.85 | 13.50 | 13.79 | 4,674,528 | +0.32(+2.37%) |
Jul 28, 2020 | 13.41 | 13.63 | 13.41 | 13.47 | 3,773,340 | -0.04(-0.33%) |
Jul 27, 2020 | 13.64 | 13.65 | 13.31 | 13.51 | 6,013,632 | -0.13(-0.97%) |
Jul 24, 2020 | 13.93 | 14.04 | 13.57 | 13.65 | 4,769,198 | -0.25(-1.79%) |
Jul 23, 2020 | 13.87 | 14.09 | 13.81 | 13.90 | 4,660,733 | +0.07(+0.51%) |
Jul 22, 2020 | 13.51 | 13.93 | 13.20 | 13.82 | 7,578,945 | +0.16(+1.17%) |
Jul 21, 2020 | 13.65 | 14.01 | 13.57 | 13.67 | 5,837,025 | +0.14(+1.05%) |
Jul 20, 2020 | 13.75 | 13.76 | 13.43 | 13.52 | 6,310,053 | -0.33(-2.37%) |
Jul 17, 2020 | 13.18 | 13.93 | 13.09 | 13.85 | 9,297,369 | +0.66(+5.04%) |
Jul 16, 2020 | 13.35 | 13.44 | 13.13 | 13.19 | 4,181,875 | -0.17(-1.26%) |
Jul 15, 2020 | 13.25 | 13.46 | 13.18 | 13.36 | 5,599,075 | +0.27(+2.10%) |
Jul 14, 2020 | 12.94 | 13.28 | 12.89 | 13.08 | 7,406,311 | +0.11(+0.82%) |
Jul 13, 2020 | 12.80 | 13.19 | 12.76 | 12.97 | 7,600,441 | +0.25(+1.95%) |
Jul 10, 2020 | 12.34 | 12.78 | 12.31 | 12.73 | 5,820,306 | +0.39(+3.16%) |
Jul 09, 2020 | 12.66 | 12.74 | 12.20 | 12.34 | 6,295,718 | -0.46(-3.60%) |
Jul 08, 2020 | 12.48 | 12.82 | 12.37 | 12.80 | 7,203,387 | +0.27(+2.12%) |
Jul 07, 2020 | 12.62 | 12.63 | 12.43 | 12.53 | 4,700,044 | -0.29(-2.28%) |
Jul 06, 2020 | 13.11 | 13.34 | 12.71 | 12.82 | 6,236,584 | -0.01(-0.07%) |
Jul 02, 2020 | 12.95 | 13.12 | 12.80 | 12.83 | 5,305,415 | +0.06(+0.49%) |
Jul 01, 2020 | 12.94 | 13.02 | 12.65 | 12.77 | 6,434,661 | -0.07(-0.55%) |
Jun 30, 2020 | 12.64 | 12.89 | 12.48 | 12.84 | 10,423,296 | +0.13(+1.05%) |
Jun 29, 2020 | 12.37 | 12.80 | 12.15 | 12.71 | 11,103,953 | +0.52(+4.29%) |
Jun 26, 2020 | 12.25 | 12.39 | 11.99 | 12.19 | 14,756,699 | -0.12(-0.94%) |
Jun 25, 2020 | 12.18 | 12.37 | 12.03 | 12.30 | 10,967,428 | +0.04(+0.29%) |
Jun 24, 2020 | 12.12 | 12.42 | 11.95 | 12.27 | 9,401,318 | +0.00(+0.00%) |
Jun 23, 2020 | 12.52 | 12.74 | 12.20 | 12.27 | 8,677,034 | -0.12(-1.00%) |
Jun 22, 2020 | 11.84 | 12.53 | 11.68 | 12.39 | 10,189,368 | +0.57(+4.80%) |
Jun 19, 2020 | 12.15 | 12.33 | 11.80 | 11.82 | 12,734,824 | -0.09(-0.74%) |
Jun 18, 2020 | 11.70 | 11.97 | 11.62 | 11.91 | 5,146,433 | +0.03(+0.22%) |
Jun 17, 2020 | 12.20 | 12.30 | 11.78 | 11.88 | 7,698,719 | -0.22(-1.83%) |
Jun 16, 2020 | 12.03 | 12.32 | 11.84 | 12.11 | 8,965,395 | +0.69(+6.06%) |
Jun 15, 2020 | 10.84 | 11.50 | 10.66 | 11.41 | 6,743,225 | +0.19(+1.66%) |
Jun 12, 2020 | 11.28 | 11.49 | 10.86 | 11.23 | 7,845,565 | +0.42(+3.85%) |
Jun 11, 2020 | 11.08 | 11.17 | 10.63 | 10.81 | 9,964,890 | -0.86(-7.37%) |
Jun 10, 2020 | 12.21 | 12.22 | 11.66 | 11.67 | 8,960,994 | -0.59(-4.84%) |
Jun 09, 2020 | 12.86 | 12.93 | 12.16 | 12.27 | 7,094,953 | -1.00(-7.55%) |
Jun 08, 2020 | 12.85 | 13.36 | 12.81 | 13.27 | 6,192,151 | +0.59(+4.68%) |
Jun 05, 2020 | 12.83 | 13.35 | 12.60 | 12.67 | 9,389,560 | +0.41(+3.32%) |
Jun 04, 2020 | 12.01 | 12.37 | 11.88 | 12.27 | 10,383,901 | +0.19(+1.54%) |
Jun 03, 2020 | 11.82 | 12.19 | 11.81 | 12.08 | 6,462,323 | +0.46(+3.97%) |
Jun 02, 2020 | 11.23 | 11.64 | 11.04 | 11.62 | 6,112,032 | +0.50(+4.46%) |