Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.74 | 12.74 | 12.33 | 12.51 | 2,344,421 | -0.24(-1.87%) |
Aug 28, 2020 | 12.69 | 12.76 | 12.38 | 12.75 | 1,624,234 | +0.17(+1.34%) |
Aug 27, 2020 | 12.42 | 13.01 | 12.42 | 12.58 | 1,908,381 | +0.21(+1.68%) |
Aug 26, 2020 | 12.46 | 12.56 | 12.06 | 12.37 | 1,365,981 | -0.13(-1.03%) |
Aug 25, 2020 | 12.51 | 12.66 | 12.18 | 12.50 | 1,206,303 | +0.12(+0.96%) |
Aug 24, 2020 | 11.74 | 12.38 | 11.35 | 12.38 | 1,428,493 | +0.54(+4.52%) |
Aug 21, 2020 | 11.78 | 11.93 | 11.57 | 11.84 | 2,024,793 | -0.03(-0.25%) |
Aug 20, 2020 | 11.29 | 12.05 | 11.26 | 11.87 | 2,372,242 | +0.48(+4.17%) |
Aug 19, 2020 | 11.09 | 11.75 | 10.96 | 11.40 | 1,692,819 | +0.26(+2.31%) |
Aug 18, 2020 | 11.66 | 11.73 | 11.10 | 11.14 | 1,373,376 | -0.55(-4.75%) |
Aug 17, 2020 | 11.85 | 11.85 | 11.44 | 11.70 | 923,896 | -0.13(-1.09%) |
Aug 14, 2020 | 11.56 | 12.14 | 11.54 | 11.82 | 850,255 | +0.13(+1.10%) |
Aug 13, 2020 | 11.92 | 12.24 | 11.66 | 11.70 | 940,823 | -0.37(-3.04%) |
Aug 12, 2020 | 12.42 | 12.47 | 11.70 | 12.06 | 1,708,642 | -0.21(-1.70%) |
Aug 11, 2020 | 12.70 | 12.97 | 12.24 | 12.27 | 2,327,627 | +0.01(+0.08%) |
Aug 10, 2020 | 11.71 | 12.30 | 11.71 | 12.26 | 2,187,338 | +0.65(+5.64%) |
Aug 07, 2020 | 10.82 | 11.62 | 10.75 | 11.61 | 1,266,353 | +0.62(+5.69%) |
Aug 06, 2020 | 10.72 | 11.07 | 10.57 | 10.98 | 1,692,739 | +0.26(+2.40%) |
Aug 05, 2020 | 10.85 | 10.91 | 10.41 | 10.72 | 1,450,099 | +0.02(+0.18%) |
Aug 04, 2020 | 10.19 | 10.90 | 10.15 | 10.70 | 2,640,615 | +0.43(+4.15%) |
Aug 03, 2020 | 10.32 | 10.32 | 9.782 | 10.28 | 1,813,251 | -0.23(-2.17%) |
Jul 31, 2020 | 10.35 | 10.52 | 9.990 | 10.51 | 3,131,125 | +0.09(+0.86%) |
Jul 30, 2020 | 10.34 | 10.45 | 10.08 | 10.42 | 1,110,269 | -0.23(-2.14%) |
Jul 29, 2020 | 10.46 | 10.68 | 10.08 | 10.64 | 1,336,966 | +0.29(+2.78%) |
Jul 28, 2020 | 9.871 | 10.51 | 9.743 | 10.36 | 2,174,431 | +0.36(+3.57%) |
Jul 27, 2020 | 10.08 | 10.22 | 9.782 | 10.00 | 2,244,217 | -0.18(-1.75%) |
Jul 24, 2020 | 10.49 | 10.64 | 10.09 | 10.18 | 3,212,347 | -0.51(-4.73%) |
Jul 23, 2020 | 10.35 | 10.74 | 10.09 | 10.68 | 3,017,936 | +0.17(+1.60%) |
Jul 22, 2020 | 10.38 | 10.56 | 10.23 | 10.52 | 2,399,096 | -0.03(-0.28%) |
Jul 21, 2020 | 10.60 | 10.79 | 10.45 | 10.55 | 2,195,220 | +0.17(+1.62%) |
Jul 20, 2020 | 10.60 | 10.75 | 10.21 | 10.38 | 2,782,224 | -0.27(-2.51%) |
Jul 17, 2020 | 11.19 | 11.20 | 10.63 | 10.64 | 2,105,107 | -0.58(-5.21%) |
Jul 16, 2020 | 11.68 | 11.71 | 10.97 | 11.23 | 2,125,941 | -0.60(-5.11%) |
Jul 15, 2020 | 11.50 | 12.03 | 11.39 | 11.83 | 2,189,575 | +0.77(+6.99%) |
Jul 14, 2020 | 11.28 | 11.46 | 10.98 | 11.06 | 1,620,073 | -0.24(-2.11%) |
Jul 13, 2020 | 11.48 | 11.77 | 11.03 | 11.30 | 2,502,353 | -0.05(-0.44%) |
Jul 10, 2020 | 11.01 | 11.40 | 10.64 | 11.35 | 2,895,733 | +0.31(+2.78%) |
Jul 09, 2020 | 11.33 | 11.36 | 10.68 | 11.04 | 2,716,460 | -0.36(-3.13%) |
Jul 08, 2020 | 11.96 | 12.15 | 11.29 | 11.40 | 5,397,595 | -0.72(-5.97%) |
Jul 07, 2020 | 12.43 | 12.43 | 11.92 | 12.12 | 3,038,434 | -0.65(-5.12%) |
Jul 06, 2020 | 13.08 | 13.35 | 12.39 | 12.78 | 1,781,808 | +0.08(+0.62%) |
Jul 02, 2020 | 13.95 | 14.16 | 12.65 | 12.70 | 1,639,267 | -0.75(-5.60%) |
Jul 01, 2020 | 13.64 | 15.03 | 13.43 | 13.45 | 2,202,166 | -0.09(-0.66%) |
Jun 30, 2020 | 13.73 | 14.06 | 13.38 | 13.54 | 10,510,198 | -0.31(-2.22%) |
Jun 29, 2020 | 13.03 | 14.03 | 12.78 | 13.85 | 2,172,081 | +1.04(+8.13%) |
Jun 26, 2020 | 12.80 | 13.00 | 12.60 | 12.81 | 2,071,395 | -0.21(-1.60%) |
Jun 25, 2020 | 12.95 | 13.41 | 12.62 | 13.01 | 1,969,437 | -0.16(-1.20%) |
Jun 24, 2020 | 13.45 | 13.45 | 12.48 | 13.17 | 2,765,128 | -0.65(-4.73%) |
Jun 23, 2020 | 13.76 | 13.92 | 13.35 | 13.83 | 2,275,634 | +0.30(+2.20%) |
Jun 22, 2020 | 13.71 | 13.71 | 13.07 | 13.53 | 1,203,807 | +0.09(+0.66%) |
Jun 19, 2020 | 14.33 | 14.47 | 13.38 | 13.44 | 3,490,796 | -0.66(-4.70%) |
Jun 18, 2020 | 13.99 | 14.30 | 13.74 | 14.10 | 2,221,546 | -0.22(-1.52%) |
Jun 17, 2020 | 15.14 | 15.16 | 14.24 | 14.32 | 1,345,941 | -0.81(-5.37%) |
Jun 16, 2020 | 15.61 | 15.76 | 14.65 | 15.13 | 1,531,760 | +0.51(+3.45%) |
Jun 15, 2020 | 13.73 | 14.83 | 13.54 | 14.63 | 1,661,473 | -0.15(-1.01%) |
Jun 12, 2020 | 15.20 | 15.20 | 14.01 | 14.78 | 2,128,950 | +0.75(+5.37%) |
Jun 11, 2020 | 14.67 | 15.07 | 14.01 | 14.02 | 3,119,458 | -1.41(-9.11%) |
Jun 10, 2020 | 16.93 | 16.94 | 14.14 | 15.43 | 4,251,877 | -1.75(-10.20%) |
Jun 09, 2020 | 17.41 | 17.81 | 16.65 | 17.18 | 6,451,281 | -0.96(-5.30%) |
Jun 08, 2020 | 17.12 | 18.94 | 17.12 | 18.14 | 8,720,300 | +1.76(+10.76%) |
Jun 05, 2020 | 17.01 | 18.57 | 16.36 | 16.38 | 7,167,487 | +0.88(+5.69%) |
Jun 04, 2020 | 14.70 | 15.98 | 14.39 | 15.50 | 6,081,345 | +0.79(+5.39%) |
Jun 03, 2020 | 14.26 | 15.00 | 14.17 | 14.71 | 2,691,750 | +0.79(+5.69%) |
Jun 02, 2020 | 14.15 | 14.43 | 13.87 | 13.91 | 2,906,722 | +0.06(+0.43%) |