Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 18.54 | 18.54 | 18.21 | 18.24 | 1,334,914 | -0.27(-1.48%) |
Aug 28, 2020 | 18.28 | 18.54 | 18.11 | 18.51 | 932,716 | +0.42(+2.34%) |
Aug 27, 2020 | 18.53 | 18.61 | 17.83 | 18.09 | 1,085,983 | -0.37(-2.01%) |
Aug 26, 2020 | 18.20 | 18.80 | 18.20 | 18.46 | 1,009,434 | +0.29(+1.60%) |
Aug 25, 2020 | 18.28 | 18.60 | 17.92 | 18.17 | 1,241,407 | +0.02(+0.10%) |
Aug 24, 2020 | 17.76 | 18.18 | 17.56 | 18.15 | 991,279 | +0.70(+4.00%) |
Aug 21, 2020 | 18.01 | 18.15 | 17.33 | 17.45 | 1,444,209 | -0.76(-4.17%) |
Aug 20, 2020 | 18.02 | 18.37 | 17.95 | 18.21 | 772,819 | -0.11(-0.63%) |
Aug 19, 2020 | 18.27 | 18.59 | 18.19 | 18.33 | 859,137 | +0.02(+0.10%) |
Aug 18, 2020 | 18.32 | 18.60 | 18.28 | 18.31 | 1,208,753 | -0.10(-0.53%) |
Aug 17, 2020 | 18.66 | 18.84 | 18.25 | 18.41 | 1,430,861 | -0.11(-0.57%) |
Aug 14, 2020 | 18.42 | 18.91 | 18.36 | 18.51 | 1,495,970 | -0.11(-0.57%) |
Aug 13, 2020 | 18.73 | 18.82 | 18.48 | 18.62 | 1,201,740 | -0.18(-0.97%) |
Aug 12, 2020 | 18.61 | 19.06 | 18.29 | 18.80 | 2,120,740 | +0.58(+3.16%) |
Aug 11, 2020 | 18.27 | 18.80 | 18.06 | 18.23 | 2,590,597 | +0.27(+1.51%) |
Aug 10, 2020 | 17.45 | 18.03 | 17.37 | 17.96 | 1,937,398 | +0.61(+3.52%) |
Aug 07, 2020 | 17.47 | 17.53 | 17.13 | 17.35 | 1,814,885 | -0.36(-2.02%) |
Aug 06, 2020 | 18.11 | 18.15 | 17.24 | 17.70 | 2,289,147 | -0.44(-2.41%) |
Aug 05, 2020 | 17.38 | 18.58 | 17.37 | 18.14 | 3,299,250 | +0.96(+5.59%) |
Aug 04, 2020 | 16.72 | 17.25 | 16.70 | 17.18 | 2,182,417 | +0.38(+2.29%) |
Aug 03, 2020 | 16.43 | 17.22 | 16.26 | 16.80 | 2,212,779 | +0.63(+3.89%) |
Jul 31, 2020 | 15.83 | 16.67 | 15.65 | 16.17 | 3,209,629 | +0.46(+2.94%) |
Jul 30, 2020 | 15.83 | 15.93 | 15.41 | 15.71 | 2,352,888 | -0.51(-3.17%) |
Jul 29, 2020 | 15.91 | 16.30 | 15.81 | 16.22 | 1,754,031 | +0.44(+2.76%) |
Jul 28, 2020 | 15.92 | 16.06 | 15.44 | 15.78 | 2,303,912 | -0.27(-1.68%) |
Jul 27, 2020 | 14.81 | 16.12 | 14.70 | 16.06 | 2,371,188 | +1.13(+7.60%) |
Jul 24, 2020 | 14.89 | 15.11 | 14.79 | 14.92 | 1,196,018 | +0.05(+0.35%) |
Jul 23, 2020 | 14.61 | 14.94 | 14.59 | 14.87 | 1,524,753 | +0.17(+1.19%) |
Jul 22, 2020 | 14.48 | 14.73 | 14.38 | 14.69 | 1,090,078 | +0.14(+0.96%) |
Jul 21, 2020 | 14.18 | 14.89 | 14.16 | 14.55 | 1,570,505 | +0.55(+3.93%) |
Jul 20, 2020 | 14.20 | 14.57 | 13.97 | 14.00 | 1,233,370 | -0.32(-2.25%) |
Jul 17, 2020 | 14.53 | 14.71 | 14.32 | 14.33 | 1,822,564 | -0.11(-0.79%) |
Jul 16, 2020 | 14.32 | 14.57 | 14.00 | 14.44 | 1,458,619 | -0.03(-0.18%) |
Jul 15, 2020 | 14.51 | 14.73 | 14.17 | 14.47 | 1,757,972 | +0.28(+1.97%) |
Jul 14, 2020 | 13.56 | 14.25 | 13.42 | 14.19 | 2,055,652 | +0.59(+4.37%) |
Jul 13, 2020 | 13.97 | 14.05 | 13.46 | 13.59 | 2,136,693 | -0.20(-1.45%) |
Jul 10, 2020 | 13.39 | 13.93 | 13.27 | 13.80 | 1,701,541 | +0.48(+3.60%) |
Jul 09, 2020 | 13.57 | 13.66 | 13.04 | 13.32 | 1,659,726 | -0.33(-2.43%) |
Jul 08, 2020 | 13.76 | 13.94 | 13.42 | 13.65 | 1,448,219 | -0.15(-1.08%) |
Jul 07, 2020 | 14.00 | 14.17 | 13.73 | 13.80 | 1,453,492 | -0.39(-2.77%) |
Jul 06, 2020 | 14.11 | 14.27 | 13.72 | 14.19 | 2,764,240 | +0.51(+3.77%) |
Jul 02, 2020 | 12.96 | 13.90 | 12.96 | 13.67 | 3,050,901 | +1.11(+8.82%) |
Jul 01, 2020 | 13.51 | 13.56 | 12.50 | 12.56 | 2,620,325 | -0.83(-6.19%) |
Jun 30, 2020 | 13.15 | 13.45 | 12.97 | 13.39 | 2,811,000 | +0.03(+0.26%) |
Jun 29, 2020 | 13.26 | 13.61 | 13.02 | 13.36 | 3,665,744 | +0.42(+3.24%) |
Jun 26, 2020 | 13.52 | 13.66 | 12.91 | 12.94 | 2,750,979 | -0.79(-5.78%) |
Jun 25, 2020 | 12.97 | 13.74 | 12.83 | 13.73 | 1,707,453 | +0.60(+4.58%) |
Jun 24, 2020 | 13.35 | 13.39 | 12.88 | 13.13 | 1,920,011 | -0.44(-3.21%) |
Jun 23, 2020 | 14.13 | 14.21 | 13.42 | 13.57 | 1,701,462 | -0.21(-1.52%) |
Jun 22, 2020 | 13.66 | 13.89 | 13.32 | 13.78 | 1,510,496 | -0.03(-0.25%) |
Jun 19, 2020 | 13.97 | 14.18 | 13.49 | 13.81 | 2,792,810 | +0.13(+0.96%) |
Jun 18, 2020 | 13.62 | 14.30 | 13.45 | 13.68 | 1,864,355 | -0.27(-1.94%) |
Jun 17, 2020 | 14.32 | 14.50 | 13.90 | 13.95 | 1,861,593 | -0.35(-2.44%) |
Jun 16, 2020 | 14.34 | 14.53 | 13.58 | 14.30 | 2,508,257 | +0.89(+6.64%) |
Jun 15, 2020 | 12.24 | 13.55 | 12.05 | 13.41 | 2,101,034 | +0.32(+2.47%) |
Jun 12, 2020 | 13.04 | 13.30 | 12.61 | 13.09 | 1,907,601 | +1.22(+10.29%) |
Jun 11, 2020 | 12.83 | 13.05 | 11.69 | 11.87 | 2,846,286 | -2.14(-15.26%) |
Jun 10, 2020 | 14.49 | 14.53 | 13.87 | 14.00 | 2,081,435 | -0.59(-4.06%) |
Jun 09, 2020 | 14.96 | 15.14 | 14.47 | 14.60 | 2,402,854 | -0.80(-5.21%) |
Jun 08, 2020 | 14.83 | 15.47 | 14.83 | 15.40 | 2,570,886 | +0.99(+6.84%) |
Jun 05, 2020 | 14.90 | 15.22 | 14.33 | 14.41 | 2,798,655 | +0.67(+4.89%) |
Jun 04, 2020 | 12.76 | 13.75 | 12.70 | 13.74 | 2,924,505 | +0.83(+6.42%) |
Jun 03, 2020 | 12.80 | 13.14 | 12.63 | 12.91 | 2,607,199 | +0.50(+4.01%) |
Jun 02, 2020 | 12.05 | 12.55 | 12.04 | 12.42 | 1,842,124 | +0.58(+4.86%) |