Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 15.49 | 15.50 | 15.00 | 15.04 | 2,853,882 | -0.38(-2.46%) |
Aug 28, 2020 | 15.03 | 15.52 | 14.97 | 15.42 | 2,268,667 | +0.50(+3.35%) |
Aug 27, 2020 | 15.20 | 15.31 | 14.67 | 14.92 | 1,479,315 | -0.19(-1.26%) |
Aug 26, 2020 | 14.81 | 15.17 | 14.71 | 15.11 | 1,623,847 | +0.40(+2.72%) |
Aug 25, 2020 | 15.18 | 15.23 | 14.37 | 14.71 | 2,125,858 | -0.44(-2.90%) |
Aug 24, 2020 | 15.29 | 15.31 | 15.02 | 15.15 | 1,439,857 | +0.18(+1.20%) |
Aug 21, 2020 | 15.57 | 15.57 | 14.96 | 14.97 | 1,795,891 | -0.65(-4.16%) |
Aug 20, 2020 | 16.51 | 16.64 | 15.37 | 15.62 | 3,971,419 | -1.10(-6.58%) |
Aug 19, 2020 | 15.67 | 16.96 | 15.54 | 16.72 | 3,809,290 | +1.11(+7.11%) |
Aug 18, 2020 | 15.72 | 15.89 | 15.43 | 15.61 | 1,152,408 | +0.05(+0.32%) |
Aug 17, 2020 | 15.19 | 15.83 | 15.15 | 15.56 | 2,170,697 | +0.56(+3.73%) |
Aug 14, 2020 | 14.99 | 15.04 | 14.77 | 15.00 | 932,906 | -0.07(-0.46%) |
Aug 13, 2020 | 15.10 | 15.24 | 14.86 | 15.07 | 1,023,343 | -0.15(-0.99%) |
Aug 12, 2020 | 15.60 | 15.72 | 15.17 | 15.22 | 980,945 | -0.13(-0.85%) |
Aug 11, 2020 | 15.49 | 15.64 | 15.25 | 15.35 | 1,785,254 | +0.11(+0.72%) |
Aug 10, 2020 | 14.95 | 15.25 | 14.93 | 15.24 | 1,107,208 | +0.38(+2.56%) |
Aug 07, 2020 | 14.96 | 14.96 | 14.67 | 14.86 | 1,614,078 | -0.29(-1.91%) |
Aug 06, 2020 | 14.91 | 15.18 | 14.77 | 15.15 | 1,639,341 | +0.28(+1.88%) |
Aug 05, 2020 | 14.45 | 14.89 | 14.38 | 14.87 | 2,085,095 | +0.82(+5.84%) |
Aug 04, 2020 | 13.66 | 14.20 | 13.66 | 14.05 | 1,683,033 | +0.48(+3.54%) |
Jul 31, 2020 | 13.57 | 13.57 | 13.57 | 0 | -0.31(-2.23%) | |
Jul 30, 2020 | 14.16 | 14.27 | 13.80 | 13.88 | 1,864,597 | -0.61(-4.21%) |
Jul 29, 2020 | 14.54 | 14.57 | 14.10 | 14.49 | 1,604,163 | -0.02(-0.14%) |
Jul 28, 2020 | 14.73 | 14.74 | 14.39 | 14.51 | 1,864,362 | -0.30(-2.03%) |
Jul 27, 2020 | 15.01 | 15.14 | 14.65 | 14.81 | 1,670,798 | -0.20(-1.33%) |
Jul 24, 2020 | 15.39 | 15.43 | 14.83 | 15.01 | 2,551,933 | -0.49(-3.16%) |
Jul 23, 2020 | 14.80 | 15.84 | 14.71 | 15.50 | 4,737,504 | +1.00(+6.90%) |
Jul 22, 2020 | 14.71 | 14.93 | 14.46 | 14.50 | 2,882,338 | -0.25(-1.69%) |
Jul 21, 2020 | 15.43 | 15.48 | 14.69 | 14.75 | 2,898,564 | -0.55(-3.59%) |
Jul 20, 2020 | 15.24 | 15.47 | 15.15 | 15.30 | 1,763,686 | +0.06(+0.39%) |
Jul 17, 2020 | 15.14 | 15.49 | 15.09 | 15.24 | 1,386,685 | +0.16(+1.06%) |
Jul 16, 2020 | 15.06 | 15.40 | 15.01 | 15.08 | 1,347,438 | -0.15(-0.98%) |
Jul 15, 2020 | 15.48 | 15.50 | 14.72 | 15.23 | 3,068,294 | +0.06(+0.40%) |
Jul 14, 2020 | 15.03 | 15.22 | 14.61 | 15.17 | 2,218,705 | -0.02(-0.13%) |
Jul 13, 2020 | 15.21 | 16.04 | 15.08 | 15.19 | 3,180,443 | +0.22(+1.47%) |
Jul 10, 2020 | 14.69 | 14.97 | 14.25 | 14.97 | 1,791,006 | +0.31(+2.11%) |
Jul 09, 2020 | 14.70 | 14.88 | 14.45 | 14.66 | 2,070,760 | +0.15(+1.03%) |
Jul 08, 2020 | 14.41 | 14.95 | 14.27 | 14.51 | 2,019,330 | +0.20(+1.40%) |
Jul 07, 2020 | 14.49 | 14.77 | 14.27 | 14.31 | 1,520,733 | -0.27(-1.85%) |
Jul 06, 2020 | 14.38 | 14.79 | 14.34 | 14.58 | 1,940,808 | +0.51(+3.62%) |
Jul 03, 2020 | 14.08 | 14.09 | 13.85 | 14.07 | 456,739 | -0.07(-0.50%) |
Jul 02, 2020 | 14.43 | 14.61 | 14.07 | 14.14 | 1,866,032 | -0.08(-0.56%) |
Jun 30, 2020 | 14.22 | 14.22 | 14.22 | 0 | +0.59(+4.33%) | |
Jun 29, 2020 | 13.42 | 13.85 | 13.34 | 13.63 | 1,418,627 | +0.15(+1.11%) |
Jun 26, 2020 | 14.07 | 14.13 | 13.11 | 13.48 | 2,842,448 | -0.74(-5.20%) |
Jun 25, 2020 | 13.79 | 14.25 | 13.70 | 14.22 | 1,353,384 | +0.30(+2.16%) |
Jun 24, 2020 | 14.25 | 14.35 | 13.80 | 13.92 | 1,729,781 | -0.56(-3.87%) |
Jun 23, 2020 | 14.57 | 14.90 | 14.31 | 14.48 | 2,065,093 | +0.28(+1.97%) |
Jun 22, 2020 | 13.70 | 14.36 | 13.63 | 14.20 | 1,913,663 | +0.56(+4.11%) |
Jun 19, 2020 | 14.05 | 14.07 | 13.50 | 13.64 | 8,477,617 | -0.09(-0.66%) |
Jun 18, 2020 | 13.86 | 13.93 | 13.63 | 13.73 | 1,873,993 | -0.34(-2.42%) |
Jun 17, 2020 | 14.46 | 14.51 | 14.03 | 14.07 | 1,710,407 | -0.31(-2.16%) |
Jun 16, 2020 | 14.77 | 15.26 | 14.06 | 14.38 | 3,947,355 | +0.24(+1.70%) |
Jun 15, 2020 | 13.42 | 14.27 | 13.10 | 14.14 | 3,347,218 | +0.03(+0.21%) |
Jun 12, 2020 | 14.38 | 14.59 | 13.84 | 14.11 | 2,759,424 | +0.55(+4.06%) |
Jun 11, 2020 | 14.58 | 14.58 | 13.44 | 13.56 | 3,396,080 | -1.88(-12.18%) |
Jun 10, 2020 | 15.84 | 15.90 | 15.07 | 15.44 | 2,381,557 | -0.41(-2.59%) |
Jun 09, 2020 | 16.00 | 16.02 | 15.21 | 15.85 | 3,106,543 | -0.53(-3.24%) |
Jun 08, 2020 | 16.45 | 16.45 | 15.65 | 16.38 | 2,356,504 | +0.69(+4.40%) |
Jun 05, 2020 | 15.20 | 16.16 | 15.15 | 15.69 | 2,618,568 | +1.26(+8.73%) |
Jun 04, 2020 | 14.48 | 14.72 | 14.08 | 14.43 | 2,841,234 | -0.10(-0.69%) |
Jun 03, 2020 | 14.18 | 14.64 | 14.10 | 14.53 | 2,900,003 | +0.61(+4.38%) |
Jun 02, 2020 | 13.25 | 14.05 | 13.16 | 13.92 | 2,979,179 | +0.81(+6.18%) |