Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 16.43 | 16.43 | 15.96 | 15.98 | 2,050,417 | -0.46(-2.79%) |
Aug 28, 2020 | 16.47 | 16.52 | 16.18 | 16.43 | 1,524,945 | +0.15(+0.90%) |
Aug 27, 2020 | 15.95 | 16.43 | 15.95 | 16.29 | 1,993,433 | +0.41(+2.56%) |
Aug 26, 2020 | 16.08 | 16.18 | 15.85 | 15.88 | 1,461,467 | -0.24(-1.50%) |
Aug 25, 2020 | 16.43 | 16.55 | 16.01 | 16.12 | 1,732,975 | -0.11(-0.69%) |
Aug 24, 2020 | 15.34 | 16.24 | 15.23 | 16.24 | 2,679,910 | +0.99(+6.46%) |
Aug 21, 2020 | 15.50 | 15.75 | 15.15 | 15.25 | 1,771,218 | -0.31(-2.00%) |
Aug 20, 2020 | 15.56 | 15.74 | 15.41 | 15.56 | 1,699,535 | -0.19(-1.21%) |
Aug 19, 2020 | 15.72 | 16.07 | 15.60 | 15.75 | 1,435,698 | +0.00(+0.00%) |
Aug 18, 2020 | 16.04 | 16.17 | 15.73 | 15.75 | 1,472,915 | -0.27(-1.67%) |
Aug 17, 2020 | 16.38 | 16.46 | 15.91 | 16.02 | 1,940,117 | -0.45(-2.73%) |
Aug 14, 2020 | 16.12 | 16.62 | 16.02 | 16.47 | 1,555,368 | +0.16(+0.95%) |
Aug 13, 2020 | 16.36 | 16.62 | 16.12 | 16.31 | 2,013,400 | -0.30(-1.82%) |
Aug 12, 2020 | 17.12 | 17.15 | 16.40 | 16.62 | 3,621,074 | -0.10(-0.62%) |
Aug 11, 2020 | 16.75 | 17.06 | 16.63 | 16.72 | 4,595,155 | +0.50(+3.09%) |
Aug 10, 2020 | 15.65 | 16.25 | 15.63 | 16.22 | 2,790,200 | +0.72(+4.63%) |
Aug 07, 2020 | 14.71 | 15.50 | 14.64 | 15.50 | 2,461,914 | +0.66(+4.43%) |
Aug 06, 2020 | 15.23 | 15.36 | 14.80 | 14.84 | 2,169,343 | -0.62(-4.02%) |
Aug 05, 2020 | 14.84 | 15.47 | 14.84 | 15.47 | 2,196,997 | +0.83(+5.67%) |
Aug 04, 2020 | 14.70 | 14.84 | 14.59 | 14.64 | 2,274,616 | -0.12(-0.82%) |
Aug 03, 2020 | 14.90 | 15.03 | 14.69 | 14.76 | 4,047,404 | -0.14(-0.93%) |
Jul 31, 2020 | 14.82 | 14.92 | 14.61 | 14.90 | 3,567,537 | +0.06(+0.41%) |
Jul 30, 2020 | 15.05 | 15.17 | 14.65 | 14.83 | 3,435,524 | -0.64(-4.16%) |
Jul 29, 2020 | 15.74 | 15.96 | 15.02 | 15.48 | 4,615,332 | +0.31(+2.02%) |
Jul 28, 2020 | 15.32 | 15.57 | 15.10 | 15.17 | 2,369,203 | -0.23(-1.49%) |
Jul 27, 2020 | 15.32 | 15.58 | 15.04 | 15.40 | 2,590,104 | -0.03(-0.17%) |
Jul 24, 2020 | 15.59 | 15.68 | 15.36 | 15.43 | 2,504,510 | -0.13(-0.82%) |
Jul 23, 2020 | 15.08 | 15.65 | 15.05 | 15.56 | 3,249,949 | +0.35(+2.29%) |
Jul 22, 2020 | 14.93 | 15.27 | 14.83 | 15.21 | 2,115,401 | +0.07(+0.45%) |
Jul 21, 2020 | 14.68 | 15.34 | 14.68 | 15.14 | 3,047,949 | +0.60(+4.10%) |
Jul 20, 2020 | 14.76 | 14.82 | 14.43 | 14.54 | 2,412,532 | -0.34(-2.29%) |
Jul 17, 2020 | 14.95 | 15.04 | 14.61 | 14.88 | 3,921,757 | -0.08(-0.51%) |
Jul 16, 2020 | 14.81 | 15.30 | 14.53 | 14.96 | 2,521,441 | +0.02(+0.11%) |
Jul 15, 2020 | 14.73 | 15.00 | 14.36 | 14.94 | 2,889,214 | +0.57(+3.97%) |
Jul 14, 2020 | 14.24 | 14.47 | 14.04 | 14.37 | 3,366,588 | +0.14(+0.96%) |
Jul 13, 2020 | 14.20 | 14.48 | 13.91 | 14.24 | 2,922,976 | +0.24(+1.70%) |
Jul 10, 2020 | 13.27 | 14.04 | 13.17 | 14.00 | 2,821,569 | +0.83(+6.27%) |
Jul 09, 2020 | 13.95 | 13.96 | 13.14 | 13.17 | 3,665,635 | -0.83(-5.90%) |
Jul 08, 2020 | 13.70 | 14.07 | 13.58 | 14.00 | 2,328,334 | +0.26(+1.92%) |
Jul 07, 2020 | 14.12 | 14.24 | 13.70 | 13.73 | 3,782,347 | -0.63(-4.38%) |
Jul 06, 2020 | 14.20 | 14.44 | 14.01 | 14.36 | 2,773,495 | +0.66(+4.84%) |
Jul 02, 2020 | 14.06 | 14.34 | 13.67 | 13.70 | 2,567,733 | +0.17(+1.26%) |
Jul 01, 2020 | 14.13 | 14.22 | 13.50 | 13.53 | 4,385,092 | -0.59(-4.16%) |
Jun 30, 2020 | 13.48 | 14.21 | 13.44 | 14.12 | 3,652,477 | +0.43(+3.11%) |
Jun 29, 2020 | 13.48 | 13.70 | 13.20 | 13.69 | 3,400,040 | +0.49(+3.67%) |
Jun 26, 2020 | 13.61 | 13.70 | 13.04 | 13.21 | 4,722,279 | -0.71(-5.08%) |
Jun 25, 2020 | 13.04 | 13.93 | 12.94 | 13.91 | 3,896,495 | +0.71(+5.42%) |
Jun 24, 2020 | 13.67 | 13.73 | 13.16 | 13.20 | 4,647,712 | -0.77(-5.54%) |
Jun 23, 2020 | 14.26 | 14.50 | 13.96 | 13.97 | 2,339,895 | +0.01(+0.06%) |
Jun 22, 2020 | 13.97 | 14.21 | 13.67 | 13.96 | 2,865,522 | -0.06(-0.42%) |
Jun 19, 2020 | 14.98 | 15.08 | 14.02 | 14.02 | 15,985,993 | -0.56(-3.85%) |
Jun 18, 2020 | 14.36 | 14.88 | 14.22 | 14.59 | 3,663,366 | +0.10(+0.70%) |
Jun 17, 2020 | 14.87 | 14.99 | 14.47 | 14.48 | 3,964,650 | -0.46(-3.08%) |
Jun 16, 2020 | 15.59 | 15.71 | 14.70 | 14.94 | 4,101,418 | +0.31(+2.09%) |
Jun 15, 2020 | 13.86 | 14.86 | 13.54 | 14.64 | 5,379,880 | +0.10(+0.70%) |
Jun 12, 2020 | 14.53 | 14.62 | 13.87 | 14.53 | 3,233,816 | +0.86(+6.28%) |
Jun 11, 2020 | 14.14 | 14.54 | 13.67 | 13.67 | 5,125,250 | -1.79(-11.56%) |
Jun 10, 2020 | 16.43 | 16.44 | 15.44 | 15.46 | 5,388,501 | -1.08(-6.53%) |
Jun 09, 2020 | 16.33 | 16.75 | 16.17 | 16.54 | 3,283,514 | -0.66(-3.86%) |
Jun 08, 2020 | 16.62 | 17.23 | 16.32 | 17.21 | 5,154,567 | +1.40(+8.89%) |
Jun 05, 2020 | 16.25 | 16.56 | 15.55 | 15.80 | 4,444,118 | +0.94(+6.36%) |
Jun 04, 2020 | 14.29 | 14.90 | 13.92 | 14.86 | 4,010,554 | +0.51(+3.56%) |
Jun 03, 2020 | 13.77 | 14.60 | 13.67 | 14.35 | 5,162,883 | +1.03(+7.73%) |
Jun 02, 2020 | 13.82 | 14.11 | 13.28 | 13.32 | 4,658,702 | -0.35(-2.55%) |