Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.76 | 13.95 | 13.60 | 13.66 | 3,606,646 | -0.21(-1.48%) |
Aug 28, 2020 | 13.74 | 13.90 | 13.60 | 13.86 | 2,343,112 | +0.22(+1.63%) |
Aug 27, 2020 | 13.59 | 13.70 | 13.48 | 13.64 | 2,826,573 | +0.17(+1.25%) |
Aug 26, 2020 | 13.56 | 13.64 | 13.45 | 13.47 | 2,473,200 | -0.13(-0.99%) |
Aug 25, 2020 | 13.88 | 13.90 | 13.50 | 13.61 | 2,294,679 | -0.29(-2.12%) |
Aug 24, 2020 | 13.68 | 13.88 | 13.50 | 13.90 | 2,899,144 | +0.34(+2.48%) |
Aug 21, 2020 | 13.83 | 13.83 | 13.37 | 13.56 | 3,918,100 | -0.24(-1.71%) |
Aug 20, 2020 | 14.04 | 14.15 | 13.76 | 13.80 | 2,303,978 | -0.31(-2.21%) |
Aug 19, 2020 | 14.07 | 14.31 | 14.03 | 14.11 | 2,507,688 | +0.03(+0.18%) |
Aug 18, 2020 | 14.30 | 14.35 | 14.04 | 14.09 | 4,070,316 | -0.20(-1.42%) |
Aug 17, 2020 | 14.34 | 14.34 | 14.11 | 14.29 | 4,386,753 | -0.03(-0.18%) |
Aug 14, 2020 | 14.33 | 14.55 | 14.22 | 14.31 | 2,189,687 | -0.05(-0.35%) |
Aug 13, 2020 | 14.38 | 14.57 | 14.30 | 14.36 | 2,727,417 | -0.05(-0.35%) |
Aug 12, 2020 | 14.67 | 14.71 | 14.30 | 14.41 | 3,224,437 | -0.13(-0.93%) |
Aug 11, 2020 | 14.99 | 15.11 | 14.51 | 14.55 | 3,642,970 | -0.19(-1.31%) |
Aug 10, 2020 | 14.68 | 14.90 | 14.51 | 14.74 | 2,727,487 | +0.29(+2.04%) |
Aug 07, 2020 | 14.23 | 14.45 | 14.07 | 14.45 | 2,001,901 | +0.28(+1.96%) |
Aug 06, 2020 | 14.05 | 14.25 | 13.96 | 14.17 | 2,286,775 | +0.05(+0.36%) |
Aug 05, 2020 | 13.96 | 14.17 | 13.79 | 14.12 | 2,165,474 | +0.24(+1.76%) |
Aug 04, 2020 | 13.82 | 14.01 | 13.72 | 13.88 | 3,494,037 | +0.07(+0.49%) |
Aug 03, 2020 | 13.82 | 13.90 | 13.55 | 13.81 | 3,928,916 | -0.01(-0.06%) |
Jul 31, 2020 | 15.16 | 15.16 | 13.61 | 13.82 | 15,504,321 | -1.11(-7.45%) |
Jul 30, 2020 | 14.62 | 15.04 | 14.42 | 14.93 | 6,184,252 | +0.10(+0.68%) |
Jul 29, 2020 | 14.51 | 14.89 | 14.46 | 14.83 | 3,121,742 | +0.29(+1.97%) |
Jul 28, 2020 | 14.58 | 14.80 | 14.49 | 14.54 | 3,989,987 | -0.08(-0.58%) |
Jul 27, 2020 | 14.44 | 14.84 | 14.36 | 14.62 | 3,284,165 | +0.19(+1.28%) |
Jul 24, 2020 | 14.41 | 14.65 | 14.33 | 14.44 | 3,534,457 | +0.04(+0.29%) |
Jul 23, 2020 | 14.18 | 14.46 | 14.12 | 14.40 | 4,262,607 | +0.31(+2.21%) |
Jul 22, 2020 | 13.90 | 14.18 | 13.82 | 14.09 | 3,798,682 | +0.14(+1.03%) |
Jul 21, 2020 | 14.03 | 14.11 | 13.45 | 13.94 | 8,598,382 | +0.40(+2.99%) |
Jul 20, 2020 | 13.62 | 13.77 | 13.37 | 13.54 | 3,175,367 | -0.24(-1.77%) |
Jul 17, 2020 | 13.97 | 14.09 | 13.71 | 13.78 | 2,400,264 | -0.16(-1.15%) |
Jul 16, 2020 | 13.51 | 14.06 | 13.50 | 13.94 | 2,619,846 | +0.13(+0.91%) |
Jul 15, 2020 | 13.72 | 13.88 | 13.65 | 13.82 | 2,238,590 | +0.27(+2.02%) |
Jul 14, 2020 | 13.20 | 13.64 | 13.09 | 13.54 | 4,272,705 | +0.30(+2.26%) |
Jul 13, 2020 | 13.40 | 13.54 | 13.23 | 13.24 | 2,936,249 | -0.07(-0.54%) |
Jul 10, 2020 | 12.80 | 13.37 | 12.73 | 13.31 | 2,751,264 | +0.67(+5.30%) |
Jul 09, 2020 | 13.29 | 13.32 | 12.59 | 12.65 | 4,998,279 | -0.67(-5.06%) |
Jul 08, 2020 | 13.28 | 13.38 | 13.13 | 13.32 | 2,836,155 | -0.03(-0.25%) |
Jul 07, 2020 | 13.33 | 13.50 | 13.28 | 13.35 | 3,259,049 | -0.13(-0.94%) |
Jul 06, 2020 | 13.74 | 13.78 | 13.46 | 13.48 | 4,904,864 | +0.03(+0.19%) |
Jul 02, 2020 | 13.64 | 13.89 | 13.43 | 13.45 | 2,653,335 | +0.16(+1.20%) |
Jul 01, 2020 | 13.32 | 13.61 | 13.27 | 13.29 | 2,587,216 | -0.08(-0.63%) |
Jun 30, 2020 | 13.11 | 13.43 | 12.92 | 13.38 | 3,572,175 | +0.24(+1.86%) |
Jun 29, 2020 | 12.93 | 13.21 | 12.81 | 13.13 | 5,139,727 | +0.45(+3.59%) |
Jun 26, 2020 | 12.68 | 12.80 | 12.48 | 12.68 | 4,594,462 | -0.12(-0.92%) |
Jun 25, 2020 | 12.60 | 12.86 | 12.51 | 12.80 | 2,689,129 | +0.08(+0.66%) |
Jun 24, 2020 | 12.97 | 13.00 | 12.55 | 12.71 | 5,570,712 | -0.41(-3.15%) |
Jun 23, 2020 | 13.30 | 13.45 | 13.08 | 13.13 | 5,616,606 | -0.06(-0.45%) |
Jun 22, 2020 | 13.25 | 13.38 | 13.04 | 13.18 | 3,538,424 | -0.19(-1.39%) |
Jun 19, 2020 | 13.18 | 13.39 | 12.87 | 13.37 | 14,061,860 | +0.35(+2.72%) |
Jun 18, 2020 | 13.13 | 13.39 | 12.99 | 13.02 | 3,292,408 | -0.30(-2.28%) |
Jun 17, 2020 | 13.28 | 13.45 | 12.98 | 13.32 | 3,763,209 | +0.07(+0.51%) |
Jun 16, 2020 | 13.06 | 13.46 | 12.81 | 13.25 | 5,976,970 | +0.69(+5.50%) |
Jun 15, 2020 | 12.47 | 12.73 | 12.31 | 12.56 | 4,876,397 | -0.33(-2.55%) |
Jun 12, 2020 | 13.06 | 13.15 | 12.50 | 12.89 | 3,754,767 | +0.35(+2.82%) |
Jun 11, 2020 | 12.65 | 13.02 | 12.48 | 12.54 | 4,016,353 | -0.88(-6.59%) |
Jun 10, 2020 | 14.06 | 14.06 | 13.41 | 13.42 | 4,234,850 | -0.62(-4.38%) |
Jun 09, 2020 | 14.18 | 14.38 | 13.85 | 14.04 | 5,291,706 | -0.64(-4.36%) |
Jun 08, 2020 | 14.07 | 14.73 | 14.02 | 14.68 | 5,828,390 | +0.86(+6.22%) |
Jun 05, 2020 | 13.48 | 14.14 | 13.47 | 13.82 | 6,652,153 | +0.78(+6.01%) |
Jun 04, 2020 | 12.60 | 13.27 | 12.49 | 13.03 | 6,209,337 | +0.40(+3.20%) |
Jun 03, 2020 | 11.79 | 12.73 | 11.76 | 12.63 | 5,890,870 | +0.96(+8.23%) |
Jun 02, 2020 | 11.46 | 11.72 | 11.37 | 11.67 | 3,374,958 | +0.33(+2.90%) |