Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 14.73 | 14.80 | 14.40 | 14.44 | 802,880 | -0.24(-1.67%) |
Aug 28, 2020 | 14.75 | 15.05 | 14.67 | 14.69 | 838,000 | +0.04(+0.25%) |
Aug 27, 2020 | 14.73 | 14.76 | 14.41 | 14.65 | 760,870 | +0.05(+0.31%) |
Aug 26, 2020 | 14.87 | 14.90 | 14.58 | 14.61 | 820,040 | -0.09(-0.61%) |
Aug 25, 2020 | 14.87 | 15.03 | 14.65 | 14.70 | 1,165,050 | -0.16(-1.09%) |
Aug 24, 2020 | 14.65 | 14.93 | 14.54 | 14.86 | 879,930 | +0.35(+2.41%) |
Aug 21, 2020 | 14.44 | 14.59 | 14.35 | 14.51 | 734,000 | +0.09(+0.65%) |
Aug 20, 2020 | 14.18 | 14.51 | 14.18 | 14.41 | 1,006,740 | +0.25(+1.74%) |
Aug 19, 2020 | 14.34 | 14.34 | 13.97 | 14.17 | 1,560,090 | -0.15(-1.03%) |
Aug 18, 2020 | 14.44 | 14.60 | 14.18 | 14.31 | 1,218,240 | -0.07(-0.49%) |
Aug 17, 2020 | 14.80 | 15.17 | 14.18 | 14.38 | 2,295,080 | -0.28(-1.90%) |
Aug 14, 2020 | 13.76 | 14.68 | 13.75 | 14.66 | 2,857,000 | +0.96(+7.03%) |
Aug 13, 2020 | 13.85 | 13.93 | 13.69 | 13.70 | 752,160 | -0.00(-0.03%) |
Aug 12, 2020 | 13.50 | 14.07 | 13.50 | 13.70 | 1,807,130 | +0.21(+1.59%) |
Aug 11, 2020 | 14.20 | 14.54 | 13.48 | 13.49 | 3,338,920 | +1.13(+9.12%) |
Aug 10, 2020 | 12.34 | 12.44 | 12.24 | 12.36 | 472,530 | +0.02(+0.19%) |
Aug 07, 2020 | 12.30 | 12.40 | 12.23 | 12.34 | 369,000 | +0.00(+0.03%) |
Aug 06, 2020 | 12.38 | 12.39 | 12.21 | 12.34 | 348,080 | -0.06(-0.48%) |
Aug 05, 2020 | 12.41 | 12.52 | 12.33 | 12.39 | 523,010 | +0.06(+0.51%) |
Aug 04, 2020 | 12.31 | 12.34 | 12.18 | 12.33 | 502,230 | -0.03(-0.27%) |
Aug 03, 2020 | 12.44 | 12.44 | 12.25 | 12.37 | 526,220 | -0.03(-0.21%) |
Jul 31, 2020 | 12.17 | 12.43 | 12.00 | 12.39 | 824,000 | +0.18(+1.45%) |
Jul 30, 2020 | 12.07 | 12.30 | 12.05 | 12.21 | 559,940 | -0.06(-0.48%) |
Jul 29, 2020 | 12.40 | 12.73 | 11.87 | 12.27 | 1,438,400 | +0.49(+4.18%) |
Jul 28, 2020 | 11.71 | 11.93 | 11.59 | 11.78 | 670,540 | +0.02(+0.13%) |
Jul 27, 2020 | 11.76 | 11.86 | 11.63 | 11.77 | 677,610 | +0.07(+0.61%) |
Jul 24, 2020 | 11.89 | 11.92 | 11.63 | 11.70 | 545,000 | -0.28(-2.35%) |
Jul 23, 2020 | 12.07 | 12.26 | 11.93 | 11.98 | 499,000 | -0.14(-1.20%) |
Jul 22, 2020 | 12.11 | 12.25 | 11.99 | 12.12 | 417,010 | +0.02(+0.14%) |
Jul 21, 2020 | 12.15 | 12.20 | 12.00 | 12.10 | 729,280 | +0.05(+0.44%) |
Jul 20, 2020 | 11.81 | 12.14 | 11.81 | 12.05 | 314,240 | +0.22(+1.83%) |
Jul 17, 2020 | 11.80 | 11.97 | 11.72 | 11.83 | 400,000 | -0.01(-0.10%) |
Jul 16, 2020 | 11.96 | 11.96 | 11.79 | 11.85 | 611,740 | -0.20(-1.65%) |
Jul 15, 2020 | 11.80 | 12.14 | 11.79 | 12.04 | 802,990 | +0.38(+3.25%) |
Jul 14, 2020 | 11.63 | 11.74 | 11.42 | 11.67 | 1,080,210 | +0.09(+0.75%) |
Jul 13, 2020 | 11.81 | 11.98 | 11.57 | 11.58 | 681,420 | -0.19(-1.59%) |
Jul 10, 2020 | 11.77 | 11.87 | 11.72 | 11.77 | 478,000 | +0.03(+0.25%) |
Jul 09, 2020 | 11.79 | 11.84 | 11.61 | 11.74 | 394,690 | -0.08(-0.72%) |
Jul 08, 2020 | 11.76 | 11.82 | 11.68 | 11.82 | 934,090 | +0.01(+0.11%) |
Jul 07, 2020 | 11.96 | 12.10 | 11.78 | 11.81 | 487,190 | -0.17(-1.39%) |
Jul 06, 2020 | 11.88 | 12.07 | 11.79 | 11.97 | 802,250 | +0.24(+2.05%) |
Jul 02, 2020 | 11.87 | 11.94 | 11.70 | 11.73 | 502,000 | -0.04(-0.38%) |
Jul 01, 2020 | 11.78 | 12.00 | 11.77 | 11.78 | 411,590 | -0.05(-0.41%) |
Jun 30, 2020 | 11.80 | 11.98 | 11.77 | 11.83 | 476,880 | -0.02(-0.18%) |
Jun 29, 2020 | 11.72 | 11.97 | 11.72 | 11.85 | 452,980 | +0.25(+2.16%) |
Jun 26, 2020 | 11.69 | 11.72 | 11.41 | 11.60 | 1,331,000 | -0.18(-1.52%) |
Jun 25, 2020 | 11.38 | 11.79 | 11.36 | 11.78 | 583,940 | +0.34(+2.98%) |
Jun 24, 2020 | 11.71 | 11.71 | 11.40 | 11.44 | 564,080 | -0.32(-2.69%) |
Jun 23, 2020 | 11.93 | 11.96 | 11.72 | 11.75 | 496,820 | -0.12(-0.99%) |
Jun 22, 2020 | 11.90 | 12.00 | 11.75 | 11.87 | 638,720 | +0.05(+0.44%) |
Jun 19, 2020 | 12.09 | 12.09 | 11.57 | 11.82 | 4,881,000 | -0.13(-1.06%) |
Jun 18, 2020 | 12.06 | 12.14 | 11.83 | 11.95 | 865,010 | -0.23(-1.86%) |
Jun 17, 2020 | 12.28 | 12.28 | 12.01 | 12.17 | 498,550 | -0.02(-0.19%) |
Jun 16, 2020 | 12.58 | 12.61 | 12.11 | 12.20 | 422,080 | -0.07(-0.58%) |
Jun 15, 2020 | 11.58 | 12.39 | 11.51 | 12.27 | 1,107,930 | +0.46(+3.94%) |
Jun 12, 2020 | 12.03 | 12.19 | 11.58 | 11.80 | 652,000 | +0.07(+0.58%) |
Jun 11, 2020 | 12.15 | 12.19 | 11.70 | 11.73 | 682,460 | -0.66(-5.31%) |
Jun 10, 2020 | 12.59 | 12.59 | 12.30 | 12.39 | 540,600 | -0.18(-1.40%) |
Jun 09, 2020 | 12.50 | 12.63 | 12.31 | 12.57 | 388,270 | -0.07(-0.54%) |
Jun 08, 2020 | 12.55 | 12.78 | 12.36 | 12.64 | 695,990 | +0.11(+0.92%) |
Jun 05, 2020 | 12.84 | 12.87 | 12.48 | 12.52 | 549,000 | -0.01(-0.07%) |
Jun 04, 2020 | 12.80 | 12.87 | 12.36 | 12.53 | 619,170 | -0.43(-3.34%) |
Jun 03, 2020 | 12.25 | 13.05 | 12.18 | 12.96 | 776,090 | +0.85(+7.05%) |
Jun 02, 2020 | 12.24 | 12.29 | 12.03 | 12.11 | 1,018,770 | -0.15(-1.23%) |