Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.21 | 13.30 | 13.14 | 13.23 | 6,716,772 | +0.01(+0.05%) |
Aug 28, 2020 | 13.38 | 13.38 | 13.18 | 13.23 | 5,657,034 | -0.08(-0.59%) |
Aug 27, 2020 | 13.16 | 13.42 | 13.14 | 13.30 | 6,797,169 | +0.21(+1.63%) |
Aug 26, 2020 | 13.42 | 13.44 | 13.03 | 13.09 | 6,849,985 | -0.33(-2.44%) |
Aug 25, 2020 | 13.43 | 13.45 | 13.22 | 13.42 | 4,262,606 | +0.03(+0.21%) |
Aug 24, 2020 | 13.32 | 13.40 | 13.06 | 13.39 | 5,651,346 | +0.30(+2.28%) |
Aug 21, 2020 | 13.38 | 13.44 | 13.00 | 13.09 | 6,105,929 | -0.23(-1.71%) |
Aug 20, 2020 | 13.19 | 13.44 | 13.07 | 13.32 | 11,471,428 | +0.04(+0.32%) |
Aug 19, 2020 | 13.75 | 13.75 | 13.23 | 13.28 | 5,073,277 | -0.46(-3.32%) |
Aug 18, 2020 | 13.71 | 13.78 | 13.57 | 13.73 | 5,222,444 | -0.04(-0.26%) |
Aug 17, 2020 | 13.71 | 13.87 | 13.64 | 13.77 | 3,136,210 | +0.11(+0.78%) |
Aug 14, 2020 | 13.57 | 13.77 | 13.54 | 13.66 | 3,799,111 | +0.08(+0.58%) |
Aug 13, 2020 | 13.82 | 14.02 | 13.55 | 13.58 | 2,695,982 | -0.31(-2.26%) |
Aug 12, 2020 | 14.03 | 14.05 | 13.77 | 13.89 | 3,295,552 | -0.03(-0.20%) |
Aug 11, 2020 | 14.32 | 14.37 | 13.85 | 13.92 | 4,099,313 | -0.26(-1.81%) |
Aug 10, 2020 | 14.15 | 14.38 | 14.11 | 14.18 | 3,299,106 | +0.03(+0.20%) |
Aug 07, 2020 | 14.03 | 14.34 | 13.98 | 14.15 | 3,796,302 | +0.11(+0.81%) |
Aug 06, 2020 | 14.07 | 14.32 | 14.02 | 14.04 | 4,363,241 | -0.06(-0.45%) |
Aug 05, 2020 | 14.29 | 14.36 | 14.03 | 14.10 | 2,097,386 | -0.13(-0.90%) |
Aug 04, 2020 | 14.18 | 14.38 | 14.09 | 14.23 | 3,030,514 | +0.06(+0.40%) |
Aug 03, 2020 | 14.33 | 14.33 | 13.99 | 14.17 | 3,024,749 | -0.16(-1.14%) |
Jul 31, 2020 | 14.60 | 14.65 | 13.91 | 14.34 | 5,313,026 | -0.32(-2.19%) |
Jul 30, 2020 | 14.30 | 14.76 | 14.24 | 14.66 | 5,197,984 | +0.20(+1.38%) |
Jul 29, 2020 | 14.24 | 14.47 | 14.13 | 14.46 | 5,829,541 | +0.44(+3.15%) |
Jul 28, 2020 | 13.75 | 14.11 | 13.62 | 14.02 | 4,949,818 | +0.26(+1.86%) |
Jul 27, 2020 | 13.47 | 13.77 | 13.34 | 13.76 | 3,064,788 | +0.28(+2.11%) |
Jul 24, 2020 | 13.53 | 13.63 | 13.36 | 13.47 | 3,803,182 | -0.06(-0.47%) |
Jul 23, 2020 | 13.57 | 13.82 | 13.40 | 13.54 | 3,059,137 | -0.18(-1.30%) |
Jul 22, 2020 | 13.07 | 13.75 | 13.02 | 13.72 | 5,027,619 | +0.68(+5.19%) |
Jul 21, 2020 | 13.21 | 13.37 | 13.01 | 13.04 | 3,474,520 | -0.04(-0.33%) |
Jul 20, 2020 | 13.35 | 13.40 | 13.00 | 13.08 | 3,348,384 | -0.28(-2.13%) |
Jul 17, 2020 | 13.04 | 13.42 | 12.93 | 13.37 | 2,241,387 | +0.46(+3.59%) |
Jul 16, 2020 | 12.98 | 13.05 | 12.83 | 12.90 | 3,398,256 | -0.12(-0.93%) |
Jul 15, 2020 | 13.33 | 13.36 | 12.96 | 13.03 | 3,703,982 | +0.03(+0.22%) |
Jul 14, 2020 | 12.83 | 13.00 | 12.79 | 13.00 | 4,749,077 | +0.21(+1.61%) |
Jul 13, 2020 | 12.68 | 13.15 | 12.63 | 12.79 | 6,550,439 | +0.16(+1.30%) |
Jul 10, 2020 | 12.46 | 12.72 | 12.46 | 12.63 | 5,612,805 | -0.20(-1.55%) |
Jul 09, 2020 | 13.05 | 13.08 | 12.49 | 12.83 | 4,034,750 | -0.26(-2.01%) |
Jul 08, 2020 | 13.14 | 13.29 | 13.00 | 13.09 | 2,961,451 | -0.03(-0.22%) |
Jul 07, 2020 | 13.30 | 13.42 | 13.11 | 13.12 | 5,016,973 | -0.43(-3.15%) |
Jul 06, 2020 | 13.85 | 13.92 | 13.48 | 13.55 | 4,396,727 | -0.01(-0.05%) |
Jul 02, 2020 | 14.04 | 14.09 | 13.51 | 13.55 | 4,269,629 | -0.21(-1.55%) |
Jul 01, 2020 | 13.42 | 13.81 | 13.36 | 13.77 | 3,997,336 | +0.38(+2.82%) |
Jun 30, 2020 | 13.17 | 13.47 | 13.17 | 13.39 | 4,561,764 | +0.26(+1.95%) |
Jun 29, 2020 | 13.11 | 13.15 | 12.81 | 13.13 | 4,073,516 | +0.13(+0.99%) |
Jun 26, 2020 | 13.00 | 13.18 | 12.90 | 13.00 | 7,395,889 | -0.08(-0.60%) |
Jun 25, 2020 | 12.58 | 13.10 | 12.53 | 13.08 | 5,686,137 | +0.37(+2.91%) |
Jun 24, 2020 | 13.18 | 13.27 | 12.51 | 12.71 | 5,139,954 | -0.65(-4.85%) |
Jun 23, 2020 | 13.77 | 13.81 | 13.31 | 13.36 | 4,214,028 | -0.21(-1.57%) |
Jun 22, 2020 | 13.65 | 13.80 | 13.39 | 13.57 | 3,529,668 | -0.14(-0.99%) |
Jun 19, 2020 | 14.16 | 14.23 | 13.60 | 13.71 | 14,032,152 | -0.27(-1.94%) |
Jun 18, 2020 | 13.85 | 14.23 | 13.79 | 13.98 | 4,244,196 | -0.06(-0.41%) |
Jun 17, 2020 | 14.29 | 14.31 | 14.04 | 14.04 | 3,763,040 | -0.19(-1.35%) |
Jun 16, 2020 | 14.41 | 14.62 | 14.02 | 14.23 | 7,035,466 | +0.30(+2.12%) |
Jun 15, 2020 | 13.13 | 14.05 | 13.04 | 13.93 | 6,910,045 | +0.32(+2.32%) |
Jun 12, 2020 | 13.72 | 13.72 | 13.21 | 13.62 | 6,364,194 | +0.55(+4.19%) |
Jun 11, 2020 | 13.46 | 13.56 | 12.97 | 13.07 | 6,101,967 | -1.04(-7.37%) |
Jun 10, 2020 | 14.32 | 14.38 | 13.86 | 14.11 | 4,717,409 | -0.28(-1.95%) |
Jun 09, 2020 | 14.23 | 14.56 | 14.05 | 14.39 | 4,076,457 | -0.25(-1.73%) |
Jun 08, 2020 | 14.20 | 14.69 | 14.11 | 14.64 | 5,366,260 | +0.56(+3.99%) |
Jun 05, 2020 | 14.20 | 14.35 | 13.93 | 14.08 | 5,054,668 | +0.44(+3.19%) |
Jun 04, 2020 | 13.70 | 13.73 | 13.28 | 13.65 | 6,033,309 | -0.13(-0.97%) |
Jun 03, 2020 | 13.23 | 13.81 | 13.18 | 13.78 | 7,544,038 | +0.73(+5.60%) |
Jun 02, 2020 | 13.26 | 13.33 | 12.99 | 13.05 | 3,984,393 | -0.08(-0.64%) |