Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.49 | 13.54 | 13.19 | 13.40 | 5,899,347 | -0.14(-1.01%) |
Aug 28, 2020 | 13.64 | 13.67 | 13.27 | 13.53 | 6,563,982 | -0.01(-0.07%) |
Aug 27, 2020 | 13.62 | 13.90 | 13.53 | 13.54 | 6,635,160 | +0.04(+0.27%) |
Aug 26, 2020 | 13.60 | 13.74 | 13.43 | 13.50 | 4,446,290 | -0.08(-0.60%) |
Aug 25, 2020 | 14.13 | 14.24 | 13.59 | 13.59 | 5,046,152 | -0.35(-2.54%) |
Aug 24, 2020 | 13.33 | 13.99 | 13.33 | 13.94 | 6,943,849 | +0.72(+5.43%) |
Aug 21, 2020 | 13.22 | 13.41 | 13.10 | 13.22 | 6,110,944 | +0.16(+1.25%) |
Aug 20, 2020 | 13.54 | 13.70 | 13.06 | 13.06 | 4,841,025 | -0.65(-4.77%) |
Aug 19, 2020 | 13.80 | 14.21 | 13.66 | 13.71 | 5,421,919 | -0.23(-1.63%) |
Aug 18, 2020 | 14.21 | 14.33 | 13.73 | 13.94 | 4,849,984 | -0.45(-3.16%) |
Aug 17, 2020 | 14.47 | 14.51 | 14.19 | 14.40 | 6,536,918 | -0.09(-0.63%) |
Aug 14, 2020 | 14.14 | 14.61 | 13.87 | 14.49 | 10,395,445 | +0.45(+3.24%) |
Aug 13, 2020 | 14.66 | 14.66 | 13.68 | 14.03 | 8,000,335 | -0.15(-1.09%) |
Aug 12, 2020 | 14.28 | 14.39 | 13.65 | 14.19 | 6,836,019 | +0.06(+0.45%) |
Aug 11, 2020 | 14.39 | 14.58 | 14.08 | 14.12 | 8,142,091 | +0.09(+0.65%) |
Aug 10, 2020 | 13.43 | 14.08 | 13.41 | 14.03 | 8,036,573 | +0.84(+6.34%) |
Aug 07, 2020 | 12.80 | 13.21 | 12.55 | 13.20 | 5,854,297 | +0.44(+3.42%) |
Aug 06, 2020 | 12.47 | 12.93 | 12.30 | 12.76 | 6,305,886 | +0.26(+2.11%) |
Aug 05, 2020 | 12.43 | 13.17 | 12.38 | 12.50 | 9,262,123 | +0.42(+3.46%) |
Aug 04, 2020 | 12.03 | 12.24 | 11.95 | 12.08 | 3,260,451 | -0.05(-0.45%) |
Aug 03, 2020 | 12.17 | 12.27 | 11.80 | 12.13 | 3,880,125 | -0.02(-0.15%) |
Jul 31, 2020 | 12.09 | 12.22 | 11.87 | 12.15 | 4,629,776 | +0.05(+0.45%) |
Jul 30, 2020 | 12.35 | 12.42 | 11.87 | 12.10 | 4,011,962 | -0.52(-4.11%) |
Jul 29, 2020 | 12.40 | 13.08 | 12.35 | 12.61 | 5,513,161 | +0.33(+2.66%) |
Jul 28, 2020 | 12.36 | 12.67 | 12.25 | 12.29 | 5,447,175 | -0.13(-1.03%) |
Jul 27, 2020 | 13.04 | 13.05 | 12.19 | 12.41 | 10,157,534 | +0.16(+1.34%) |
Jul 24, 2020 | 12.56 | 12.64 | 12.20 | 12.25 | 6,269,177 | -0.36(-2.88%) |
Jul 23, 2020 | 12.44 | 12.80 | 12.26 | 12.61 | 9,370,447 | +0.15(+1.24%) |
Jul 22, 2020 | 12.28 | 12.59 | 12.09 | 12.46 | 7,403,008 | +0.05(+0.37%) |
Jul 21, 2020 | 12.01 | 12.64 | 11.89 | 12.41 | 9,846,230 | +0.48(+4.04%) |
Jul 20, 2020 | 12.29 | 12.39 | 11.77 | 11.93 | 4,293,566 | -0.49(-3.95%) |
Jul 17, 2020 | 12.80 | 12.87 | 12.40 | 12.42 | 3,244,274 | -0.35(-2.71%) |
Jul 16, 2020 | 12.58 | 12.96 | 12.38 | 12.77 | 3,459,405 | +0.02(+0.14%) |
Jul 15, 2020 | 12.30 | 12.79 | 12.18 | 12.75 | 6,624,591 | +0.95(+8.10%) |
Jul 14, 2020 | 11.70 | 12.03 | 11.41 | 11.80 | 3,567,861 | +0.06(+0.54%) |
Jul 13, 2020 | 11.55 | 12.05 | 11.31 | 11.73 | 4,657,485 | +0.25(+2.22%) |
Jul 10, 2020 | 11.15 | 11.49 | 11.06 | 11.48 | 4,289,449 | +0.25(+2.27%) |
Jul 09, 2020 | 11.66 | 11.73 | 11.13 | 11.22 | 4,410,185 | -0.60(-5.08%) |
Jul 08, 2020 | 11.84 | 11.85 | 11.44 | 11.82 | 5,177,953 | +0.32(+2.77%) |
Jul 07, 2020 | 11.82 | 11.97 | 11.49 | 11.50 | 6,760,411 | -0.48(-4.02%) |
Jul 06, 2020 | 12.18 | 12.27 | 11.72 | 11.99 | 7,760,855 | +0.15(+1.31%) |
Jul 02, 2020 | 12.03 | 12.39 | 11.75 | 11.83 | 6,254,443 | +0.04(+0.31%) |
Jul 01, 2020 | 12.07 | 12.67 | 11.75 | 11.80 | 6,468,412 | -0.28(-2.33%) |
Jun 30, 2020 | 12.00 | 12.30 | 11.80 | 12.08 | 5,528,260 | -0.06(-0.52%) |
Jun 29, 2020 | 11.55 | 12.16 | 11.29 | 12.14 | 7,009,815 | +0.73(+6.37%) |
Jun 26, 2020 | 11.32 | 11.61 | 11.19 | 11.41 | 10,095,693 | -0.05(-0.40%) |
Jun 25, 2020 | 11.48 | 11.54 | 11.19 | 11.46 | 5,408,064 | -0.18(-1.56%) |
Jun 24, 2020 | 12.26 | 12.35 | 11.54 | 11.64 | 4,861,658 | -0.89(-7.11%) |
Jun 23, 2020 | 12.74 | 12.80 | 12.26 | 12.53 | 4,067,377 | +0.06(+0.51%) |
Jun 22, 2020 | 12.28 | 12.60 | 12.10 | 12.47 | 6,052,658 | +0.16(+1.33%) |
Jun 19, 2020 | 13.27 | 13.36 | 12.30 | 12.30 | 10,258,105 | -0.41(-3.22%) |
Jun 18, 2020 | 12.73 | 13.14 | 12.55 | 12.71 | 3,893,004 | -0.22(-1.69%) |
Jun 17, 2020 | 13.62 | 13.63 | 12.92 | 12.93 | 3,657,608 | -0.70(-5.14%) |
Jun 16, 2020 | 13.93 | 14.26 | 13.45 | 13.63 | 6,656,032 | +0.73(+5.64%) |
Jun 15, 2020 | 12.59 | 13.09 | 12.41 | 12.90 | 5,865,810 | -0.26(-2.00%) |
Jun 12, 2020 | 13.63 | 13.78 | 12.77 | 13.17 | 4,598,108 | +0.33(+2.55%) |
Jun 11, 2020 | 12.84 | 13.25 | 12.67 | 12.84 | 6,819,515 | -1.24(-8.79%) |
Jun 10, 2020 | 14.93 | 15.01 | 14.04 | 14.08 | 6,557,905 | -0.97(-6.47%) |
Jun 09, 2020 | 15.73 | 15.75 | 15.02 | 15.05 | 7,492,589 | -1.30(-7.95%) |
Jun 08, 2020 | 16.47 | 16.51 | 15.61 | 16.35 | 6,826,216 | +0.61(+3.87%) |
Jun 05, 2020 | 16.29 | 16.32 | 15.73 | 15.74 | 10,140,777 | +0.79(+5.29%) |
Jun 04, 2020 | 14.25 | 15.17 | 13.85 | 14.95 | 7,548,020 | +0.68(+4.78%) |
Jun 03, 2020 | 13.58 | 14.75 | 13.52 | 14.27 | 10,859,971 | +1.08(+8.21%) |
Jun 02, 2020 | 13.08 | 13.29 | 12.82 | 13.19 | 6,952,300 | +0.28(+2.19%) |