Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 14.13 | 14.13 | 13.74 | 13.88 | 1,725,908 | -0.26(-1.85%) |
Aug 28, 2020 | 14.10 | 14.20 | 13.79 | 14.15 | 1,388,334 | +0.07(+0.52%) |
Aug 27, 2020 | 13.47 | 14.18 | 13.28 | 14.07 | 3,023,362 | +0.64(+4.76%) |
Aug 26, 2020 | 13.71 | 13.83 | 13.22 | 13.43 | 1,522,917 | -0.26(-1.92%) |
Aug 25, 2020 | 13.29 | 13.70 | 13.12 | 13.69 | 2,618,735 | +0.41(+3.09%) |
Aug 24, 2020 | 12.46 | 13.30 | 12.33 | 13.28 | 2,569,070 | +0.85(+6.86%) |
Aug 21, 2020 | 12.55 | 12.74 | 12.33 | 12.43 | 1,760,874 | -0.24(-1.88%) |
Aug 20, 2020 | 12.52 | 12.93 | 12.43 | 12.67 | 1,285,389 | +0.04(+0.32%) |
Aug 19, 2020 | 12.43 | 12.83 | 12.31 | 12.63 | 2,265,114 | +0.26(+2.12%) |
Aug 18, 2020 | 12.79 | 12.84 | 12.34 | 12.37 | 1,492,234 | -0.48(-3.76%) |
Aug 17, 2020 | 12.85 | 12.93 | 12.51 | 12.85 | 1,871,253 | +0.05(+0.38%) |
Aug 14, 2020 | 12.52 | 12.95 | 12.41 | 12.80 | 1,520,766 | +0.21(+1.69%) |
Aug 13, 2020 | 12.59 | 12.82 | 12.37 | 12.59 | 1,197,851 | +0.02(+0.13%) |
Aug 12, 2020 | 13.20 | 13.28 | 12.50 | 12.57 | 1,743,543 | -0.51(-3.89%) |
Aug 11, 2020 | 12.98 | 13.69 | 12.95 | 13.08 | 3,002,971 | +0.48(+3.84%) |
Aug 10, 2020 | 12.60 | 12.73 | 12.33 | 12.60 | 3,188,962 | +0.03(+0.26%) |
Aug 07, 2020 | 12.05 | 12.83 | 12.05 | 12.56 | 4,207,562 | +0.34(+2.75%) |
Aug 06, 2020 | 12.17 | 12.92 | 11.91 | 12.23 | 4,615,073 | +0.21(+1.77%) |
Aug 05, 2020 | 12.14 | 12.26 | 11.82 | 12.01 | 2,164,019 | +0.03(+0.27%) |
Aug 04, 2020 | 11.51 | 12.11 | 11.51 | 11.98 | 1,977,981 | +0.39(+3.32%) |
Aug 03, 2020 | 11.74 | 11.74 | 11.33 | 11.60 | 2,190,056 | -0.22(-1.87%) |
Jul 31, 2020 | 12.11 | 12.11 | 11.62 | 11.82 | 1,208,223 | -0.31(-2.57%) |
Jul 30, 2020 | 12.08 | 12.15 | 11.85 | 12.13 | 964,881 | -0.25(-1.99%) |
Jul 29, 2020 | 12.18 | 12.51 | 11.99 | 12.37 | 2,217,121 | +0.23(+1.89%) |
Jul 28, 2020 | 11.80 | 12.33 | 11.69 | 12.14 | 1,274,207 | +0.21(+1.79%) |
Jul 27, 2020 | 11.71 | 11.94 | 11.42 | 11.93 | 2,175,255 | +0.16(+1.39%) |
Jul 24, 2020 | 12.24 | 12.26 | 11.73 | 11.77 | 1,429,795 | -0.48(-3.88%) |
Jul 23, 2020 | 12.24 | 12.47 | 12.02 | 12.24 | 2,785,767 | -0.28(-2.23%) |
Jul 22, 2020 | 12.13 | 12.56 | 12.10 | 12.52 | 1,527,560 | +0.29(+2.35%) |
Jul 21, 2020 | 11.87 | 12.37 | 11.86 | 12.24 | 1,997,828 | +0.34(+2.90%) |
Jul 20, 2020 | 11.85 | 11.94 | 11.45 | 11.89 | 1,952,798 | +0.02(+0.14%) |
Jul 17, 2020 | 11.88 | 12.05 | 11.77 | 11.87 | 990,064 | +0.05(+0.42%) |
Jul 16, 2020 | 11.57 | 11.85 | 11.42 | 11.83 | 1,549,601 | +0.16(+1.41%) |
Jul 15, 2020 | 11.32 | 11.79 | 11.19 | 11.66 | 2,052,646 | +0.71(+6.52%) |
Jul 14, 2020 | 11.03 | 11.34 | 10.69 | 10.95 | 1,437,446 | -0.09(-0.82%) |
Jul 13, 2020 | 11.11 | 11.52 | 10.83 | 11.04 | 2,005,695 | +0.07(+0.60%) |
Jul 10, 2020 | 10.79 | 11.05 | 10.71 | 10.97 | 912,264 | +0.18(+1.67%) |
Jul 09, 2020 | 11.00 | 11.04 | 10.33 | 10.79 | 2,344,059 | -0.24(-2.16%) |
Jul 08, 2020 | 11.06 | 11.19 | 10.72 | 11.03 | 967,505 | -0.02(-0.22%) |
Jul 07, 2020 | 11.23 | 11.48 | 11.01 | 11.05 | 2,325,693 | -0.34(-3.02%) |
Jul 06, 2020 | 11.89 | 12.03 | 11.28 | 11.40 | 2,503,521 | -0.30(-2.52%) |
Jul 02, 2020 | 12.34 | 12.42 | 11.55 | 11.69 | 1,561,861 | -0.28(-2.33%) |
Jul 01, 2020 | 11.71 | 12.74 | 11.71 | 11.97 | 2,932,317 | +0.35(+3.03%) |
Jun 30, 2020 | 11.94 | 12.00 | 11.43 | 11.62 | 2,727,382 | -0.35(-2.95%) |
Jun 29, 2020 | 11.70 | 12.00 | 11.25 | 11.97 | 1,910,676 | +0.45(+3.91%) |
Jun 26, 2020 | 11.78 | 11.85 | 11.23 | 11.52 | 3,982,941 | -0.39(-3.30%) |
Jun 25, 2020 | 11.94 | 12.08 | 11.38 | 11.92 | 1,383,742 | -0.14(-1.16%) |
Jun 24, 2020 | 12.56 | 12.60 | 11.75 | 12.05 | 2,051,456 | -0.77(-6.01%) |
Jun 23, 2020 | 13.11 | 13.13 | 12.65 | 12.83 | 1,938,667 | -0.11(-0.82%) |
Jun 22, 2020 | 12.92 | 13.12 | 12.41 | 12.93 | 2,570,707 | -0.21(-1.56%) |
Jun 19, 2020 | 12.76 | 13.28 | 12.24 | 13.14 | 5,362,374 | +0.54(+4.30%) |
Jun 18, 2020 | 12.59 | 13.11 | 12.39 | 12.60 | 1,695,979 | -0.21(-1.66%) |
Jun 17, 2020 | 13.10 | 13.19 | 12.73 | 12.81 | 1,792,632 | -0.26(-2.01%) |
Jun 16, 2020 | 13.96 | 14.14 | 12.77 | 13.07 | 3,425,661 | -0.17(-1.30%) |
Jun 15, 2020 | 12.12 | 13.63 | 11.90 | 13.24 | 2,879,385 | +0.47(+3.66%) |
Jun 12, 2020 | 13.46 | 13.69 | 12.67 | 12.78 | 2,733,989 | +0.19(+1.50%) |
Jun 11, 2020 | 11.97 | 13.00 | 11.74 | 12.59 | 4,118,591 | -0.71(-5.31%) |
Jun 10, 2020 | 14.09 | 14.15 | 12.87 | 13.29 | 4,773,173 | -0.93(-6.57%) |
Jun 09, 2020 | 14.84 | 15.16 | 14.16 | 14.23 | 3,996,827 | -1.23(-7.96%) |
Jun 08, 2020 | 16.61 | 17.32 | 15.25 | 15.46 | 5,763,420 | -0.54(-3.38%) |
Jun 05, 2020 | 15.58 | 16.95 | 15.50 | 16.00 | 6,606,083 | +1.34(+9.12%) |
Jun 04, 2020 | 13.40 | 14.85 | 12.87 | 14.66 | 5,029,554 | +1.25(+9.36%) |
Jun 03, 2020 | 12.29 | 13.56 | 12.11 | 13.41 | 5,451,507 | +1.54(+12.99%) |
Jun 02, 2020 | 12.11 | 12.30 | 11.79 | 11.87 | 2,161,495 | -0.06(-0.48%) |