Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.97 | 12.97 | 12.25 | 12.30 | 2,251,646 | -0.60(-4.65%) |
Aug 28, 2020 | 12.88 | 13.17 | 12.76 | 12.90 | 1,599,647 | +0.02(+0.14%) |
Aug 27, 2020 | 12.76 | 12.97 | 12.54 | 12.88 | 2,781,255 | +0.24(+1.91%) |
Aug 26, 2020 | 13.43 | 13.54 | 12.63 | 12.64 | 2,115,867 | -0.73(-5.49%) |
Aug 25, 2020 | 13.33 | 13.48 | 13.11 | 13.38 | 1,498,161 | +0.25(+1.91%) |
Aug 24, 2020 | 12.80 | 13.38 | 12.55 | 13.13 | 2,073,405 | +0.49(+3.90%) |
Aug 21, 2020 | 12.97 | 13.01 | 12.45 | 12.63 | 2,325,703 | -0.38(-2.89%) |
Aug 20, 2020 | 13.11 | 13.38 | 13.01 | 13.01 | 3,831,218 | -0.37(-2.74%) |
Aug 19, 2020 | 13.13 | 13.57 | 13.04 | 13.38 | 3,134,117 | +0.18(+1.36%) |
Aug 18, 2020 | 13.36 | 13.48 | 13.18 | 13.20 | 2,021,095 | -0.29(-2.12%) |
Aug 17, 2020 | 13.57 | 13.75 | 13.15 | 13.48 | 2,211,699 | -0.07(-0.53%) |
Aug 14, 2020 | 13.25 | 13.73 | 13.14 | 13.56 | 2,703,195 | +0.22(+1.64%) |
Aug 13, 2020 | 13.45 | 13.67 | 13.29 | 13.34 | 2,464,840 | -0.21(-1.57%) |
Aug 12, 2020 | 13.90 | 13.93 | 13.42 | 13.55 | 2,821,281 | +0.10(+0.73%) |
Aug 11, 2020 | 14.10 | 14.37 | 13.39 | 13.45 | 4,044,532 | -0.30(-2.19%) |
Aug 10, 2020 | 12.97 | 14.02 | 12.90 | 13.75 | 5,098,693 | +0.90(+6.98%) |
Aug 07, 2020 | 12.43 | 12.88 | 12.30 | 12.86 | 3,094,489 | +0.35(+2.77%) |
Aug 06, 2020 | 12.48 | 12.76 | 12.20 | 12.51 | 3,937,609 | -0.47(-3.63%) |
Aug 05, 2020 | 12.81 | 13.06 | 12.63 | 12.98 | 3,356,982 | +0.59(+4.73%) |
Aug 04, 2020 | 11.84 | 12.64 | 11.76 | 12.40 | 3,412,003 | +0.54(+4.57%) |
Aug 03, 2020 | 11.74 | 12.03 | 11.56 | 11.85 | 3,160,958 | +0.12(+1.06%) |
Jul 31, 2020 | 11.85 | 12.01 | 11.44 | 11.73 | 4,358,435 | -0.27(-2.22%) |
Jul 30, 2020 | 12.08 | 12.15 | 11.76 | 12.00 | 2,205,744 | -0.40(-3.22%) |
Jul 29, 2020 | 12.25 | 12.40 | 12.04 | 12.40 | 1,915,059 | +0.24(+1.97%) |
Jul 28, 2020 | 12.38 | 12.57 | 12.09 | 12.16 | 2,017,416 | -0.34(-2.70%) |
Jul 27, 2020 | 12.33 | 12.51 | 12.04 | 12.49 | 2,363,398 | +0.08(+0.64%) |
Jul 24, 2020 | 12.57 | 12.76 | 12.36 | 12.41 | 1,957,804 | -0.13(-1.06%) |
Jul 23, 2020 | 12.72 | 12.91 | 12.34 | 12.55 | 2,799,624 | -0.35(-2.69%) |
Jul 22, 2020 | 12.69 | 13.01 | 12.50 | 12.89 | 2,785,187 | -0.05(-0.41%) |
Jul 21, 2020 | 11.91 | 12.96 | 11.91 | 12.95 | 4,479,812 | +1.25(+10.71%) |
Jul 20, 2020 | 11.74 | 11.97 | 11.58 | 11.69 | 2,128,711 | -0.10(-0.83%) |
Jul 17, 2020 | 12.26 | 12.46 | 11.79 | 11.79 | 2,615,849 | -0.46(-3.77%) |
Jul 16, 2020 | 11.81 | 12.60 | 11.74 | 12.25 | 3,448,279 | +0.24(+2.00%) |
Jul 15, 2020 | 12.18 | 12.33 | 11.74 | 12.01 | 3,737,398 | +0.18(+1.50%) |
Jul 14, 2020 | 11.04 | 11.86 | 10.92 | 11.84 | 3,453,554 | +0.72(+6.47%) |
Jul 13, 2020 | 11.67 | 11.77 | 11.06 | 11.12 | 3,723,603 | -0.41(-3.54%) |
Jul 10, 2020 | 10.74 | 11.59 | 10.71 | 11.53 | 5,155,679 | +0.67(+6.22%) |
Jul 09, 2020 | 11.73 | 11.81 | 10.83 | 10.85 | 2,903,487 | -0.89(-7.56%) |
Jul 08, 2020 | 11.48 | 11.96 | 11.34 | 11.74 | 2,759,136 | +0.27(+2.32%) |
Jul 07, 2020 | 11.95 | 12.00 | 11.45 | 11.47 | 2,360,271 | -0.64(-5.28%) |
Jul 06, 2020 | 12.43 | 12.47 | 11.93 | 12.11 | 4,355,795 | +0.03(+0.22%) |
Jul 02, 2020 | 12.32 | 12.55 | 11.96 | 12.08 | 3,582,138 | +0.23(+1.95%) |
Jul 01, 2020 | 12.26 | 12.56 | 11.66 | 11.85 | 4,868,743 | -0.40(-3.26%) |
Jun 30, 2020 | 11.53 | 12.32 | 11.36 | 12.25 | 3,684,472 | +0.59(+5.02%) |
Jun 29, 2020 | 10.92 | 11.69 | 10.75 | 11.67 | 4,691,325 | +0.80(+7.35%) |
Jun 26, 2020 | 11.43 | 11.45 | 10.73 | 10.87 | 5,268,413 | -0.73(-6.28%) |
Jun 25, 2020 | 11.12 | 11.67 | 10.92 | 11.60 | 4,182,173 | +0.29(+2.59%) |
Jun 24, 2020 | 12.44 | 12.68 | 11.28 | 11.30 | 5,947,409 | -1.52(-11.84%) |
Jun 23, 2020 | 13.33 | 13.66 | 12.80 | 12.82 | 3,582,923 | -0.25(-1.90%) |
Jun 22, 2020 | 13.19 | 13.38 | 12.74 | 13.07 | 3,832,436 | -0.36(-2.65%) |
Jun 19, 2020 | 13.76 | 13.86 | 13.11 | 13.43 | 7,377,130 | +0.19(+1.41%) |
Jun 18, 2020 | 12.78 | 13.50 | 12.54 | 13.24 | 3,267,498 | +0.28(+2.12%) |
Jun 17, 2020 | 13.72 | 13.80 | 12.95 | 12.96 | 5,372,286 | -0.96(-6.89%) |
Jun 16, 2020 | 14.26 | 14.29 | 13.26 | 13.92 | 4,407,550 | +0.62(+4.67%) |
Jun 15, 2020 | 12.04 | 13.53 | 11.93 | 13.30 | 4,034,079 | +0.28(+2.18%) |
Jun 12, 2020 | 13.31 | 13.51 | 12.37 | 13.02 | 5,748,742 | +0.89(+7.32%) |
Jun 11, 2020 | 12.15 | 13.20 | 11.59 | 12.13 | 4,997,423 | -1.78(-12.83%) |
Jun 10, 2020 | 15.18 | 15.18 | 13.64 | 13.91 | 5,005,263 | -1.51(-9.79%) |
Jun 09, 2020 | 15.33 | 15.97 | 14.44 | 15.42 | 6,844,002 | -0.86(-5.29%) |
Jun 08, 2020 | 15.72 | 16.35 | 15.31 | 16.28 | 8,772,521 | +1.23(+8.14%) |
Jun 05, 2020 | 14.12 | 15.35 | 14.12 | 15.06 | 6,520,534 | +1.98(+15.14%) |
Jun 04, 2020 | 12.50 | 13.14 | 12.21 | 13.08 | 4,720,920 | +0.53(+4.25%) |
Jun 03, 2020 | 12.25 | 12.60 | 12.25 | 12.55 | 3,664,420 | +0.44(+3.67%) |
Jun 02, 2020 | 11.87 | 12.26 | 11.71 | 12.10 | 4,882,124 | +0.44(+3.81%) |