Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.94 | 14.05 | 13.52 | 13.75 | 5,645,169 | -0.23(-1.63%) |
Aug 28, 2020 | 13.53 | 14.01 | 13.47 | 13.98 | 7,246,189 | +0.41(+3.05%) |
Aug 27, 2020 | 13.50 | 13.60 | 13.21 | 13.56 | 5,812,620 | +0.48(+3.69%) |
Aug 26, 2020 | 13.61 | 13.61 | 13.06 | 13.08 | 4,705,777 | -0.53(-3.89%) |
Aug 25, 2020 | 13.58 | 13.83 | 13.33 | 13.61 | 5,100,292 | +0.19(+1.38%) |
Aug 24, 2020 | 13.45 | 13.82 | 13.26 | 13.42 | 6,692,135 | +0.18(+1.33%) |
Aug 21, 2020 | 13.62 | 13.64 | 13.20 | 13.25 | 5,288,812 | -0.45(-3.26%) |
Aug 20, 2020 | 13.98 | 14.07 | 13.56 | 13.69 | 5,739,758 | -0.56(-3.91%) |
Aug 19, 2020 | 14.26 | 14.54 | 14.16 | 14.25 | 7,923,477 | +0.08(+0.59%) |
Aug 18, 2020 | 14.06 | 14.49 | 13.97 | 14.17 | 4,440,691 | -0.08(-0.59%) |
Aug 17, 2020 | 14.45 | 14.45 | 14.08 | 14.25 | 5,603,356 | -0.26(-1.79%) |
Aug 14, 2020 | 14.16 | 14.54 | 14.08 | 14.51 | 3,972,018 | +0.19(+1.30%) |
Aug 13, 2020 | 14.42 | 14.73 | 14.20 | 14.33 | 6,089,635 | -0.31(-2.09%) |
Aug 12, 2020 | 14.85 | 14.90 | 14.29 | 14.63 | 7,615,870 | +0.15(+1.03%) |
Aug 11, 2020 | 15.56 | 15.56 | 14.42 | 14.48 | 8,349,594 | -0.64(-4.24%) |
Aug 10, 2020 | 14.59 | 15.16 | 14.52 | 15.12 | 7,413,896 | +0.69(+4.76%) |
Aug 07, 2020 | 14.37 | 14.57 | 14.05 | 14.44 | 7,506,146 | -0.06(-0.39%) |
Aug 06, 2020 | 14.92 | 14.98 | 14.31 | 14.49 | 6,478,533 | -0.59(-3.94%) |
Aug 05, 2020 | 15.40 | 15.63 | 14.90 | 15.09 | 9,019,509 | +0.33(+2.27%) |
Aug 04, 2020 | 14.51 | 14.96 | 14.45 | 14.75 | 7,614,686 | +0.15(+1.02%) |
Aug 03, 2020 | 14.23 | 14.97 | 13.93 | 14.60 | 24,566,386 | +0.34(+2.41%) |
Jul 31, 2020 | 14.81 | 14.98 | 14.09 | 14.26 | 13,056,209 | -0.61(-4.12%) |
Jul 30, 2020 | 14.54 | 15.43 | 14.27 | 14.87 | 32,263,494 | +2.19(+17.29%) |
Jul 29, 2020 | 12.49 | 12.76 | 12.32 | 12.68 | 9,350,676 | +0.31(+2.48%) |
Jul 28, 2020 | 12.63 | 12.85 | 12.36 | 12.37 | 6,004,278 | -0.34(-2.70%) |
Jul 27, 2020 | 13.12 | 13.15 | 12.62 | 12.72 | 7,813,410 | -0.47(-3.59%) |
Jul 24, 2020 | 13.36 | 13.67 | 13.14 | 13.19 | 7,298,718 | -0.18(-1.32%) |
Jul 23, 2020 | 13.43 | 13.67 | 13.15 | 13.37 | 8,427,861 | -0.11(-0.83%) |
Jul 22, 2020 | 13.45 | 13.63 | 13.11 | 13.48 | 9,220,232 | -0.36(-2.62%) |
Jul 21, 2020 | 13.06 | 14.12 | 12.98 | 13.84 | 15,112,566 | +1.23(+9.76%) |
Jul 20, 2020 | 12.45 | 13.11 | 12.37 | 12.61 | 10,640,212 | +0.29(+2.33%) |
Jul 17, 2020 | 12.99 | 13.13 | 12.29 | 12.32 | 8,861,943 | -0.54(-4.18%) |
Jul 16, 2020 | 12.43 | 13.23 | 12.31 | 12.86 | 10,312,474 | +0.05(+0.36%) |
Jul 15, 2020 | 12.90 | 13.07 | 12.30 | 12.82 | 11,656,667 | +0.29(+2.29%) |
Jul 14, 2020 | 11.58 | 12.54 | 11.39 | 12.53 | 9,945,846 | +0.92(+7.91%) |
Jul 13, 2020 | 11.87 | 12.22 | 11.41 | 11.61 | 11,229,682 | -0.18(-1.50%) |
Jul 10, 2020 | 11.08 | 11.84 | 10.93 | 11.79 | 10,923,432 | +0.58(+5.22%) |
Jul 09, 2020 | 12.01 | 12.15 | 11.14 | 11.20 | 12,138,900 | -0.92(-7.57%) |
Jul 08, 2020 | 11.85 | 12.19 | 11.67 | 12.12 | 8,316,107 | +0.28(+2.35%) |
Jul 07, 2020 | 12.29 | 12.41 | 11.82 | 11.84 | 9,360,563 | -0.70(-5.55%) |
Jul 06, 2020 | 12.57 | 12.72 | 12.25 | 12.54 | 10,961,020 | +0.24(+1.96%) |
Jul 02, 2020 | 12.54 | 12.93 | 12.22 | 12.30 | 15,471,303 | +0.25(+2.08%) |
Jul 01, 2020 | 12.64 | 12.95 | 11.97 | 12.05 | 24,457,920 | -0.47(-3.78%) |
Jun 30, 2020 | 12.13 | 12.63 | 11.93 | 12.52 | 10,595,774 | +0.16(+1.27%) |
Jun 29, 2020 | 12.19 | 12.48 | 11.97 | 12.36 | 10,860,745 | +0.07(+0.60%) |
Jun 26, 2020 | 12.52 | 12.52 | 11.87 | 12.29 | 12,883,550 | -0.38(-3.00%) |
Jun 25, 2020 | 11.93 | 12.68 | 11.76 | 12.67 | 13,206,529 | +0.55(+4.51%) |
Jun 24, 2020 | 12.78 | 12.89 | 11.95 | 12.12 | 13,299,062 | -0.98(-7.50%) |
Jun 23, 2020 | 13.56 | 13.90 | 13.01 | 13.10 | 12,295,753 | -0.14(-1.05%) |
Jun 22, 2020 | 12.89 | 13.32 | 12.54 | 13.24 | 9,523,604 | +0.28(+2.15%) |
Jun 19, 2020 | 13.83 | 13.90 | 12.82 | 12.96 | 20,971,626 | -0.22(-1.69%) |
Jun 18, 2020 | 12.71 | 13.41 | 12.50 | 13.19 | 10,816,614 | +0.31(+2.38%) |
Jun 17, 2020 | 13.17 | 13.33 | 12.82 | 12.88 | 11,720,392 | -0.63(-4.67%) |
Jun 16, 2020 | 14.37 | 14.41 | 13.02 | 13.51 | 17,250,084 | +0.45(+3.48%) |
Jun 15, 2020 | 12.15 | 13.29 | 12.06 | 13.06 | 16,816,638 | +0.29(+2.25%) |
Jun 12, 2020 | 12.99 | 13.45 | 12.09 | 12.77 | 16,729,916 | +0.91(+7.66%) |
Jun 11, 2020 | 11.80 | 13.32 | 11.41 | 11.86 | 19,130,256 | -1.89(-13.76%) |
Jun 10, 2020 | 14.77 | 14.77 | 13.46 | 13.75 | 16,620,433 | -1.58(-10.28%) |