Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.75 | 17.75 | 17.12 | 17.13 | 3,562,083 | -0.64(-3.60%) |
Aug 28, 2020 | 17.18 | 17.88 | 17.17 | 17.77 | 3,906,897 | +0.46(+2.66%) |
Aug 27, 2020 | 17.37 | 17.47 | 17.14 | 17.31 | 3,212,182 | -0.05(-0.27%) |
Aug 26, 2020 | 17.10 | 17.50 | 17.10 | 17.35 | 3,812,487 | +0.12(+0.71%) |
Aug 25, 2020 | 17.48 | 17.57 | 16.96 | 17.23 | 3,914,450 | -0.15(-0.87%) |
Aug 24, 2020 | 16.72 | 17.54 | 16.66 | 17.38 | 4,126,892 | +0.95(+5.78%) |
Aug 21, 2020 | 16.62 | 16.65 | 16.35 | 16.43 | 3,270,524 | -0.30(-1.80%) |
Aug 20, 2020 | 16.55 | 16.80 | 16.36 | 16.73 | 2,537,710 | -0.11(-0.67%) |
Aug 19, 2020 | 17.18 | 17.29 | 16.80 | 16.85 | 3,301,119 | -0.33(-1.92%) |
Aug 18, 2020 | 16.81 | 17.33 | 16.73 | 17.17 | 4,049,894 | +0.40(+2.41%) |
Aug 17, 2020 | 17.00 | 17.24 | 16.68 | 16.77 | 4,354,554 | +0.02(+0.11%) |
Aug 14, 2020 | 16.31 | 17.01 | 16.15 | 16.75 | 4,590,740 | +0.35(+2.12%) |
Aug 13, 2020 | 16.24 | 16.63 | 16.03 | 16.40 | 5,257,459 | +0.05(+0.29%) |
Aug 12, 2020 | 16.92 | 17.05 | 16.31 | 16.36 | 5,346,610 | -0.22(-1.30%) |
Aug 11, 2020 | 17.65 | 17.75 | 16.55 | 16.57 | 6,724,556 | -0.71(-4.13%) |
Aug 10, 2020 | 16.40 | 17.45 | 16.40 | 17.29 | 10,591,633 | +1.14(+7.04%) |
Aug 07, 2020 | 15.03 | 16.18 | 15.02 | 16.15 | 8,556,602 | +0.99(+6.51%) |
Aug 06, 2020 | 15.31 | 15.41 | 14.89 | 15.16 | 4,829,296 | -0.16(-1.04%) |
Aug 05, 2020 | 15.02 | 15.66 | 14.86 | 15.32 | 10,269,355 | +0.73(+5.02%) |
Aug 04, 2020 | 14.02 | 14.92 | 13.98 | 14.59 | 14,583,584 | +1.74(+13.52%) |
Aug 03, 2020 | 12.58 | 13.13 | 12.42 | 12.85 | 4,706,343 | +0.20(+1.56%) |
Jul 31, 2020 | 12.65 | 12.73 | 12.50 | 12.66 | 2,676,086 | -0.03(-0.22%) |
Jul 30, 2020 | 12.78 | 12.84 | 12.51 | 12.68 | 3,242,191 | -0.45(-3.43%) |
Jul 29, 2020 | 12.73 | 13.19 | 12.73 | 13.13 | 2,857,874 | +0.45(+3.56%) |
Jul 28, 2020 | 13.00 | 13.15 | 12.66 | 12.68 | 2,220,358 | -0.47(-3.57%) |
Jul 27, 2020 | 12.85 | 13.23 | 12.78 | 13.15 | 2,838,480 | +0.31(+2.41%) |
Jul 24, 2020 | 12.76 | 13.04 | 12.62 | 12.84 | 2,993,475 | +0.12(+0.96%) |
Jul 23, 2020 | 12.53 | 12.91 | 12.31 | 12.72 | 3,130,654 | +0.12(+0.97%) |
Jul 22, 2020 | 12.36 | 12.67 | 12.28 | 12.60 | 2,971,609 | +0.13(+1.06%) |
Jul 21, 2020 | 12.22 | 12.52 | 12.20 | 12.47 | 3,350,769 | +0.39(+3.27%) |
Jul 20, 2020 | 12.54 | 12.66 | 12.06 | 12.07 | 3,873,306 | -0.53(-4.18%) |
Jul 17, 2020 | 12.48 | 12.84 | 12.42 | 12.60 | 4,064,952 | +0.20(+1.59%) |
Jul 16, 2020 | 12.50 | 12.79 | 12.36 | 12.40 | 3,773,153 | -0.20(-1.57%) |
Jul 15, 2020 | 12.82 | 13.05 | 12.54 | 12.60 | 7,182,059 | +0.29(+2.37%) |
Jul 14, 2020 | 12.11 | 12.39 | 11.78 | 12.31 | 3,506,404 | +0.14(+1.16%) |
Jul 13, 2020 | 11.98 | 12.47 | 11.82 | 12.17 | 5,394,889 | +0.61(+5.28%) |
Jul 10, 2020 | 10.93 | 11.56 | 10.91 | 11.56 | 3,901,894 | +0.58(+5.31%) |
Jul 09, 2020 | 11.38 | 11.41 | 10.81 | 10.97 | 4,478,815 | -0.40(-3.55%) |
Jul 08, 2020 | 11.99 | 12.04 | 11.18 | 11.38 | 6,070,207 | -0.71(-5.90%) |
Jul 07, 2020 | 12.15 | 12.34 | 11.99 | 12.09 | 3,607,839 | -0.25(-2.05%) |
Jul 06, 2020 | 12.34 | 12.54 | 12.04 | 12.35 | 3,923,357 | +0.27(+2.26%) |
Jul 02, 2020 | 11.98 | 12.54 | 11.94 | 12.07 | 5,255,743 | +0.45(+3.88%) |
Jul 01, 2020 | 11.72 | 12.08 | 11.45 | 11.62 | 5,485,035 | -0.13(-1.12%) |
Jun 30, 2020 | 11.74 | 11.89 | 11.61 | 11.75 | 5,765,890 | -0.13(-1.11%) |
Jun 29, 2020 | 11.85 | 12.16 | 11.57 | 11.89 | 4,066,076 | +0.54(+4.72%) |
Jun 26, 2020 | 11.40 | 11.54 | 11.05 | 11.35 | 6,838,214 | -0.22(-1.87%) |
Jun 25, 2020 | 11.13 | 11.58 | 10.97 | 11.57 | 3,616,628 | +0.32(+2.84%) |
Jun 24, 2020 | 11.86 | 11.91 | 11.21 | 11.25 | 3,894,316 | -0.89(-7.35%) |
Jun 23, 2020 | 12.50 | 12.50 | 12.06 | 12.14 | 3,419,146 | -0.12(-1.00%) |
Jun 22, 2020 | 12.12 | 12.36 | 11.88 | 12.26 | 3,106,062 | +0.14(+1.16%) |
Jun 19, 2020 | 12.66 | 12.69 | 12.02 | 12.12 | 6,706,767 | -0.18(-1.45%) |
Jun 18, 2020 | 12.33 | 12.69 | 12.23 | 12.30 | 3,122,685 | -0.21(-1.65%) |
Jun 17, 2020 | 12.82 | 12.89 | 12.43 | 12.51 | 2,787,940 | -0.31(-2.42%) |
Jun 16, 2020 | 13.34 | 13.40 | 12.33 | 12.82 | 4,165,418 | +0.25(+2.02%) |
Jun 15, 2020 | 11.83 | 12.66 | 11.59 | 12.56 | 4,376,976 | +0.08(+0.68%) |
Jun 12, 2020 | 12.36 | 12.82 | 11.97 | 12.48 | 4,188,310 | +0.72(+6.15%) |
Jun 11, 2020 | 12.36 | 12.62 | 11.56 | 11.75 | 5,338,519 | -1.48(-11.21%) |
Jun 10, 2020 | 13.81 | 13.90 | 13.20 | 13.24 | 4,725,266 | -0.62(-4.47%) |
Jun 09, 2020 | 13.57 | 13.89 | 13.25 | 13.86 | 4,922,886 | -0.22(-1.54%) |
Jun 08, 2020 | 13.80 | 14.16 | 13.60 | 14.07 | 4,840,253 | +0.83(+6.24%) |
Jun 05, 2020 | 13.60 | 13.80 | 12.60 | 13.25 | 6,623,855 | +0.23(+1.73%) |
Jun 04, 2020 | 12.80 | 13.07 | 12.53 | 13.02 | 5,666,938 | +0.13(+1.02%) |
Jun 03, 2020 | 12.10 | 13.04 | 12.05 | 12.89 | 5,603,437 | +1.06(+8.97%) |
Jun 02, 2020 | 11.93 | 12.11 | 11.75 | 11.83 | 3,465,418 | +0.11(+0.96%) |