Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 14.16 | 14.32 | 14.06 | 14.07 | 2,255,336 | -0.14(-0.99%) |
Aug 28, 2020 | 14.26 | 14.35 | 13.99 | 14.21 | 2,412,300 | -0.03(-0.21%) |
Aug 27, 2020 | 13.88 | 14.29 | 13.64 | 14.24 | 3,352,345 | +0.37(+2.67%) |
Aug 26, 2020 | 13.74 | 13.94 | 13.69 | 13.87 | 2,136,939 | +0.05(+0.36%) |
Aug 25, 2020 | 13.78 | 13.87 | 13.46 | 13.82 | 2,150,234 | +0.03(+0.22%) |
Aug 24, 2020 | 13.90 | 14.10 | 13.59 | 13.79 | 2,954,866 | +0.01(+0.07%) |
Aug 21, 2020 | 14.02 | 14.21 | 13.71 | 13.78 | 2,592,000 | -0.23(-1.64%) |
Aug 20, 2020 | 14.00 | 14.35 | 13.93 | 14.01 | 2,406,441 | -0.26(-1.82%) |
Aug 19, 2020 | 14.36 | 14.56 | 14.11 | 14.27 | 3,213,440 | -0.14(-0.97%) |
Aug 18, 2020 | 14.52 | 14.64 | 14.16 | 14.41 | 3,219,363 | -0.08(-0.55%) |
Aug 17, 2020 | 14.07 | 14.54 | 13.92 | 14.49 | 2,552,347 | +0.45(+3.21%) |
Aug 14, 2020 | 14.18 | 14.28 | 13.88 | 14.04 | 2,768,100 | -0.19(-1.34%) |
Aug 13, 2020 | 14.21 | 14.57 | 14.06 | 14.23 | 4,528,177 | +0.21(+1.50%) |
Aug 12, 2020 | 13.68 | 14.31 | 13.42 | 14.02 | 6,009,876 | +0.48(+3.55%) |
Aug 11, 2020 | 13.81 | 13.95 | 13.35 | 13.54 | 4,225,969 | -0.27(-1.96%) |
Aug 10, 2020 | 14.08 | 14.09 | 13.53 | 13.81 | 5,073,869 | +0.11(+0.80%) |
Aug 07, 2020 | 14.46 | 14.47 | 13.25 | 13.70 | 7,477,400 | -0.59(-4.13%) |
Aug 06, 2020 | 15.46 | 15.59 | 14.14 | 14.29 | 17,962,860 | -3.21(-18.34%) |
Aug 05, 2020 | 16.88 | 17.68 | 16.83 | 17.50 | 10,554,947 | +0.96(+5.80%) |
Aug 04, 2020 | 16.32 | 16.64 | 16.06 | 16.54 | 3,464,657 | +0.32(+1.97%) |
Aug 03, 2020 | 16.10 | 16.75 | 15.74 | 16.22 | 4,648,997 | +0.22(+1.37%) |
Jul 31, 2020 | 16.25 | 16.55 | 15.84 | 16.00 | 3,639,800 | +0.11(+0.69%) |
Jul 30, 2020 | 15.60 | 16.14 | 15.58 | 15.89 | 3,682,296 | +0.15(+0.95%) |
Jul 29, 2020 | 15.99 | 16.14 | 15.54 | 15.74 | 6,027,711 | -0.71(-4.32%) |
Jul 28, 2020 | 16.92 | 17.17 | 16.43 | 16.45 | 3,439,769 | -0.59(-3.46%) |
Jul 27, 2020 | 16.56 | 17.22 | 16.55 | 17.04 | 3,151,372 | +0.64(+3.90%) |
Jul 24, 2020 | 16.62 | 16.84 | 16.11 | 16.40 | 3,548,700 | -0.51(-3.02%) |
Jul 23, 2020 | 16.95 | 17.83 | 16.55 | 16.91 | 7,022,639 | -0.15(-0.88%) |
Jul 22, 2020 | 16.92 | 17.54 | 16.65 | 17.06 | 5,449,427 | +0.17(+1.01%) |
Jul 21, 2020 | 16.37 | 17.25 | 16.09 | 16.89 | 8,495,591 | +0.62(+3.81%) |
Jul 20, 2020 | 16.22 | 16.59 | 15.93 | 16.27 | 3,530,132 | +0.12(+0.74%) |
Jul 17, 2020 | 16.50 | 16.75 | 15.82 | 16.15 | 5,200,100 | -0.21(-1.28%) |
Jul 16, 2020 | 14.67 | 16.73 | 14.63 | 16.36 | 14,468,277 | +1.63(+11.07%) |
Jul 15, 2020 | 15.01 | 15.05 | 14.61 | 14.73 | 2,222,650 | -0.01(-0.07%) |
Jul 14, 2020 | 14.34 | 14.85 | 14.13 | 14.74 | 3,772,637 | +0.40(+2.79%) |
Jul 13, 2020 | 15.25 | 15.56 | 14.22 | 14.34 | 6,059,848 | -0.77(-5.06%) |
Jul 10, 2020 | 15.11 | 15.25 | 14.91 | 15.11 | 2,537,100 | -0.07(-0.49%) |
Jul 09, 2020 | 15.29 | 15.46 | 14.85 | 15.18 | 4,185,355 | -0.07(-0.46%) |
Jul 08, 2020 | 15.35 | 15.63 | 15.01 | 15.25 | 4,789,511 | +0.26(+1.73%) |
Jul 07, 2020 | 14.82 | 15.76 | 14.76 | 14.99 | 5,222,142 | -0.07(-0.46%) |
Jul 06, 2020 | 15.32 | 15.40 | 14.37 | 15.06 | 8,481,506 | -0.07(-0.46%) |
Jul 02, 2020 | 15.00 | 15.59 | 14.52 | 15.13 | 7,281,600 | +0.39(+2.65%) |
Jul 01, 2020 | 14.65 | 14.94 | 14.37 | 14.74 | 4,683,571 | +0.11(+0.75%) |
Jun 30, 2020 | 14.37 | 14.89 | 14.22 | 14.63 | 4,902,593 | +0.20(+1.39%) |
Jun 29, 2020 | 15.10 | 15.29 | 14.15 | 14.43 | 7,621,991 | -0.57(-3.80%) |
Jun 26, 2020 | 14.57 | 15.33 | 14.03 | 15.00 | 12,598,200 | +1.02(+7.30%) |
Jun 25, 2020 | 13.76 | 14.76 | 13.70 | 13.98 | 7,844,852 | +0.21(+1.53%) |
Jun 24, 2020 | 13.94 | 14.65 | 13.58 | 13.77 | 8,286,652 | -0.33(-2.34%) |
Jun 23, 2020 | 14.20 | 15.18 | 13.59 | 14.10 | 15,609,970 | +0.04(+0.28%) |
Jun 22, 2020 | 12.29 | 14.66 | 12.07 | 14.06 | 43,613,120 | +2.12(+17.76%) |
Jun 19, 2020 | 12.65 | 12.70 | 11.91 | 11.94 | 5,103,200 | -0.46(-3.71%) |
Jun 18, 2020 | 12.75 | 13.08 | 12.28 | 12.40 | 10,846,075 | -0.80(-6.06%) |
Jun 17, 2020 | 13.10 | 14.22 | 12.97 | 13.20 | 5,372,237 | +0.16(+1.23%) |
Jun 16, 2020 | 13.73 | 13.73 | 12.52 | 13.04 | 3,261,913 | -0.14(-1.06%) |
Jun 15, 2020 | 12.00 | 13.25 | 11.88 | 13.18 | 2,719,601 | +0.94(+7.64%) |
Jun 12, 2020 | 12.58 | 12.96 | 12.11 | 12.24 | 3,165,800 | +0.08(+0.70%) |
Jun 11, 2020 | 11.48 | 13.34 | 11.26 | 12.16 | 5,292,473 | +0.29(+2.44%) |
Jun 10, 2020 | 13.09 | 13.25 | 11.83 | 11.87 | 2,708,738 | -1.04(-8.06%) |
Jun 09, 2020 | 12.46 | 13.95 | 11.81 | 12.91 | 6,902,730 | +0.33(+2.62%) |
Jun 08, 2020 | 11.20 | 12.73 | 11.16 | 12.58 | 4,060,627 | +1.53(+13.85%) |
Jun 05, 2020 | 11.31 | 11.39 | 10.68 | 11.05 | 1,777,100 | -0.04(-0.36%) |
Jun 04, 2020 | 11.04 | 11.40 | 10.94 | 11.09 | 877,929 | -0.03(-0.27%) |
Jun 03, 2020 | 10.85 | 11.30 | 10.78 | 11.12 | 1,088,886 | +0.33(+3.06%) |
Jun 02, 2020 | 11.34 | 11.35 | 10.74 | 10.79 | 1,541,479 | -0.30(-2.71%) |