Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 16.64 | 16.71 | 16.44 | 16.53 | 2,785,108 | -0.06(-0.35%) |
Aug 28, 2020 | 16.39 | 16.66 | 16.33 | 16.59 | 3,593,220 | +0.37(+2.26%) |
Aug 27, 2020 | 16.32 | 16.36 | 16.10 | 16.22 | 2,425,324 | -0.05(-0.30%) |
Aug 26, 2020 | 16.34 | 16.42 | 16.22 | 16.27 | 2,645,182 | +0.00(+0.00%) |
Aug 25, 2020 | 16.10 | 16.28 | 15.98 | 16.27 | 2,082,303 | +0.37(+2.30%) |
Aug 24, 2020 | 15.91 | 15.99 | 15.77 | 15.90 | 1,770,435 | +0.19(+1.23%) |
Aug 21, 2020 | 15.63 | 15.79 | 15.61 | 15.71 | 1,678,025 | -0.01(-0.06%) |
Aug 20, 2020 | 15.78 | 15.79 | 15.60 | 15.72 | 1,477,132 | -0.11(-0.67%) |
Aug 19, 2020 | 15.83 | 16.04 | 15.81 | 15.82 | 2,179,708 | +0.06(+0.37%) |
Aug 18, 2020 | 15.86 | 15.87 | 15.57 | 15.77 | 1,799,943 | +0.06(+0.37%) |
Aug 17, 2020 | 15.69 | 15.85 | 15.62 | 15.71 | 1,466,840 | +0.18(+1.18%) |
Aug 14, 2020 | 15.61 | 15.72 | 15.48 | 15.53 | 4,330,344 | -0.12(-0.74%) |
Aug 13, 2020 | 15.43 | 15.79 | 15.39 | 15.64 | 1,532,604 | +0.26(+1.69%) |
Aug 12, 2020 | 15.15 | 15.43 | 15.08 | 15.38 | 1,414,258 | +0.26(+1.72%) |
Aug 11, 2020 | 15.56 | 15.56 | 15.09 | 15.12 | 1,498,727 | -0.25(-1.63%) |
Aug 10, 2020 | 15.53 | 15.53 | 15.25 | 15.37 | 1,895,187 | +0.06(+0.38%) |
Aug 07, 2020 | 15.08 | 15.45 | 15.05 | 15.31 | 1,871,328 | +0.22(+1.47%) |
Aug 06, 2020 | 15.09 | 15.21 | 14.97 | 15.09 | 1,295,918 | +0.06(+0.38%) |
Aug 05, 2020 | 14.75 | 15.04 | 14.69 | 15.03 | 1,539,553 | +0.38(+2.57%) |
Aug 04, 2020 | 14.26 | 14.69 | 14.25 | 14.66 | 1,764,300 | +0.43(+3.05%) |
Aug 03, 2020 | 14.03 | 14.25 | 13.90 | 14.22 | 1,540,589 | +0.34(+2.43%) |
Jul 31, 2020 | 14.01 | 14.03 | 13.76 | 13.89 | 1,126,634 | -0.10(-0.69%) |
Jul 30, 2020 | 13.79 | 13.98 | 13.77 | 13.98 | 919,152 | +0.07(+0.49%) |
Jul 29, 2020 | 13.97 | 13.98 | 13.84 | 13.91 | 969,276 | +0.08(+0.56%) |
Jul 28, 2020 | 14.19 | 14.19 | 13.84 | 13.84 | 937,002 | -0.36(-2.51%) |
Jul 27, 2020 | 13.98 | 14.19 | 13.97 | 14.19 | 1,328,521 | +0.28(+2.01%) |
Jul 24, 2020 | 13.95 | 13.98 | 13.74 | 13.91 | 1,544,455 | -0.26(-1.84%) |
Jul 23, 2020 | 14.17 | 14.38 | 14.06 | 14.18 | 1,082,692 | +0.04(+0.27%) |
Jul 22, 2020 | 14.04 | 14.17 | 13.98 | 14.14 | 814,691 | +0.12(+0.83%) |
Jul 21, 2020 | 14.15 | 14.16 | 13.94 | 14.02 | 1,444,070 | +0.07(+0.48%) |
Jul 20, 2020 | 13.80 | 14.00 | 13.79 | 13.95 | 1,201,627 | +0.25(+1.83%) |
Jul 17, 2020 | 13.61 | 13.70 | 13.53 | 13.70 | 731,524 | +0.22(+1.65%) |
Jul 16, 2020 | 13.52 | 13.63 | 13.45 | 13.48 | 1,268,242 | -0.11(-0.78%) |
Jul 15, 2020 | 13.57 | 13.62 | 13.41 | 13.59 | 1,780,971 | +0.30(+2.25%) |
Jul 14, 2020 | 12.92 | 13.30 | 12.79 | 13.29 | 737,890 | +0.37(+2.84%) |
Jul 13, 2020 | 13.18 | 13.35 | 12.89 | 12.92 | 1,024,132 | -0.15(-1.18%) |
Jul 10, 2020 | 13.05 | 13.08 | 12.96 | 13.08 | 625,435 | -0.02(-0.15%) |
Jul 09, 2020 | 13.29 | 13.29 | 12.87 | 13.10 | 973,990 | -0.16(-1.24%) |
Jul 08, 2020 | 12.92 | 13.26 | 12.92 | 13.26 | 671,758 | +0.42(+3.31%) |
Jul 07, 2020 | 12.81 | 12.95 | 12.75 | 12.83 | 791,392 | -0.05(-0.37%) |
Jul 06, 2020 | 12.72 | 12.88 | 12.67 | 12.88 | 1,196,869 | +0.48(+3.89%) |
Jul 02, 2020 | 12.48 | 12.53 | 12.35 | 12.40 | 940,693 | +0.17(+1.42%) |
Jul 01, 2020 | 12.10 | 12.29 | 12.09 | 12.23 | 1,088,151 | +0.15(+1.28%) |
Jun 30, 2020 | 11.94 | 12.10 | 11.91 | 12.07 | 772,998 | +0.12(+0.97%) |
Jun 29, 2020 | 11.68 | 11.99 | 11.67 | 11.96 | 553,662 | +0.38(+3.25%) |
Jun 26, 2020 | 11.91 | 11.94 | 11.57 | 11.58 | 671,168 | -0.32(-2.67%) |
Jun 25, 2020 | 11.86 | 11.92 | 11.70 | 11.90 | 378,786 | -0.01(-0.08%) |
Jun 24, 2020 | 12.05 | 12.10 | 11.76 | 11.91 | 962,154 | -0.19(-1.59%) |
Jun 23, 2020 | 12.10 | 12.21 | 12.06 | 12.10 | 665,904 | +0.14(+1.21%) |
Jun 22, 2020 | 11.94 | 12.01 | 11.84 | 11.96 | 446,123 | +0.11(+0.90%) |
Jun 19, 2020 | 11.99 | 12.06 | 11.84 | 11.85 | 527,020 | +0.01(+0.08%) |
Jun 18, 2020 | 11.71 | 11.90 | 11.69 | 11.84 | 673,917 | +0.09(+0.74%) |
Jun 17, 2020 | 12.02 | 12.07 | 11.73 | 11.75 | 544,379 | -0.24(-2.01%) |
Jun 16, 2020 | 12.10 | 12.15 | 11.85 | 12.00 | 1,060,974 | +0.17(+1.47%) |
Jun 15, 2020 | 11.41 | 11.87 | 11.34 | 11.82 | 1,129,352 | +0.22(+1.93%) |
Jun 12, 2020 | 11.70 | 11.77 | 11.38 | 11.60 | 687,131 | +0.26(+2.29%) |
Jun 11, 2020 | 11.61 | 11.75 | 11.30 | 11.34 | 1,708,963 | -0.82(-6.71%) |
Jun 10, 2020 | 12.30 | 12.30 | 12.08 | 12.15 | 513,678 | -0.07(-0.55%) |
Jun 09, 2020 | 12.19 | 12.28 | 12.12 | 12.22 | 481,440 | -0.22(-1.77%) |
Jun 08, 2020 | 12.26 | 12.44 | 12.17 | 12.44 | 575,554 | +0.36(+2.94%) |
Jun 05, 2020 | 12.14 | 12.25 | 12.09 | 12.09 | 689,526 | +0.21(+1.78%) |
Jun 04, 2020 | 11.90 | 11.96 | 11.78 | 11.88 | 414,461 | -0.01(-0.08%) |
Jun 03, 2020 | 11.85 | 11.90 | 11.76 | 11.89 | 1,164,807 | +0.13(+1.14%) |
Jun 02, 2020 | 11.72 | 11.77 | 11.63 | 11.75 | 431,197 | +0.10(+0.82%) |