Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 14.71 | 14.82 | 14.51 | 14.52 | 2,165,661 | -0.13(-0.89%) |
Aug 28, 2020 | 14.55 | 14.67 | 14.36 | 14.65 | 1,431,469 | +0.19(+1.29%) |
Aug 27, 2020 | 14.48 | 14.56 | 14.31 | 14.46 | 1,224,100 | +0.06(+0.40%) |
Aug 26, 2020 | 14.45 | 14.55 | 14.29 | 14.41 | 1,575,925 | +0.02(+0.13%) |
Aug 25, 2020 | 14.37 | 14.42 | 14.23 | 14.39 | 1,473,232 | +0.11(+0.74%) |
Aug 24, 2020 | 14.26 | 14.29 | 14.15 | 14.28 | 1,981,887 | +0.25(+1.78%) |
Aug 21, 2020 | 14.57 | 14.57 | 13.99 | 14.03 | 2,387,621 | -0.51(-3.50%) |
Aug 20, 2020 | 14.44 | 14.68 | 14.42 | 14.54 | 2,003,022 | -0.08(-0.53%) |
Aug 19, 2020 | 14.62 | 14.80 | 14.60 | 14.62 | 1,880,114 | +0.04(+0.26%) |
Aug 18, 2020 | 14.30 | 14.67 | 14.24 | 14.58 | 2,163,114 | +0.06(+0.40%) |
Aug 17, 2020 | 14.72 | 14.78 | 14.44 | 14.52 | 2,102,863 | -0.20(-1.37%) |
Aug 14, 2020 | 14.70 | 14.84 | 14.60 | 14.72 | 1,880,547 | +0.04(+0.26%) |
Aug 13, 2020 | 14.61 | 14.81 | 14.56 | 14.68 | 2,198,105 | +0.12(+0.82%) |
Aug 12, 2020 | 14.50 | 14.80 | 14.45 | 14.56 | 4,039,881 | +0.26(+1.85%) |
Aug 11, 2020 | 14.26 | 14.72 | 14.23 | 14.30 | 3,170,086 | +0.05(+0.34%) |
Aug 10, 2020 | 13.77 | 14.38 | 13.77 | 14.25 | 4,787,456 | +0.48(+3.52%) |
Aug 07, 2020 | 12.91 | 13.79 | 12.81 | 13.77 | 2,636,681 | +0.79(+6.11%) |
Aug 06, 2020 | 12.63 | 13.06 | 12.50 | 12.98 | 2,585,331 | +0.21(+1.66%) |
Aug 05, 2020 | 12.88 | 12.98 | 12.67 | 12.76 | 1,997,132 | -0.10(-0.75%) |
Aug 04, 2020 | 12.47 | 12.87 | 12.14 | 12.86 | 1,668,393 | +0.37(+3.00%) |
Aug 03, 2020 | 12.27 | 12.52 | 12.17 | 12.49 | 2,025,034 | +0.27(+2.20%) |
Jul 31, 2020 | 12.34 | 12.41 | 12.10 | 12.22 | 1,715,618 | -0.17(-1.40%) |
Jul 30, 2020 | 12.25 | 12.45 | 12.13 | 12.39 | 1,195,355 | +0.03(+0.23%) |
Jul 29, 2020 | 12.31 | 12.44 | 12.25 | 12.36 | 1,463,138 | +0.15(+1.26%) |
Jul 28, 2020 | 12.26 | 12.31 | 12.07 | 12.21 | 1,258,209 | -0.16(-1.32%) |
Jul 27, 2020 | 12.22 | 12.40 | 12.15 | 12.37 | 1,165,546 | +0.16(+1.34%) |
Jul 24, 2020 | 12.30 | 12.39 | 12.17 | 12.21 | 959,796 | -0.01(-0.08%) |
Jul 23, 2020 | 12.38 | 12.49 | 12.17 | 12.22 | 1,467,413 | -0.12(-1.01%) |
Jul 22, 2020 | 12.53 | 12.53 | 12.25 | 12.34 | 1,677,035 | +0.10(+0.78%) |
Jul 21, 2020 | 12.20 | 12.36 | 12.16 | 12.25 | 1,255,335 | +0.09(+0.71%) |
Jul 20, 2020 | 12.25 | 12.31 | 12.11 | 12.16 | 1,027,114 | -0.15(-1.25%) |
Jul 17, 2020 | 12.28 | 12.38 | 12.14 | 12.31 | 1,123,476 | +0.06(+0.47%) |
Jul 16, 2020 | 12.11 | 12.36 | 12.08 | 12.25 | 1,176,965 | +0.11(+0.87%) |
Jul 15, 2020 | 12.04 | 12.21 | 11.95 | 12.15 | 2,697,075 | +0.21(+1.77%) |
Jul 14, 2020 | 11.45 | 11.95 | 11.33 | 11.94 | 2,765,628 | +0.48(+4.19%) |
Jul 13, 2020 | 11.55 | 11.74 | 11.39 | 11.46 | 1,954,644 | -0.03(-0.25%) |
Jul 10, 2020 | 11.31 | 11.52 | 11.14 | 11.49 | 1,740,711 | +0.22(+1.96%) |
Jul 09, 2020 | 11.32 | 11.65 | 11.11 | 11.27 | 2,224,296 | -0.12(-1.01%) |
Jul 08, 2020 | 11.50 | 11.52 | 11.24 | 11.38 | 1,685,603 | -0.14(-1.25%) |
Jul 07, 2020 | 11.56 | 11.68 | 11.51 | 11.52 | 1,372,700 | -0.16(-1.40%) |
Jul 06, 2020 | 11.77 | 11.97 | 11.58 | 11.69 | 1,614,736 | +0.13(+1.16%) |
Jul 02, 2020 | 11.73 | 11.84 | 11.52 | 11.55 | 1,679,279 | -0.05(-0.41%) |
Jul 01, 2020 | 11.38 | 11.72 | 11.24 | 11.60 | 2,099,097 | +0.21(+1.86%) |
Jun 30, 2020 | 11.22 | 11.43 | 11.14 | 11.39 | 2,284,746 | +0.20(+1.80%) |
Jun 29, 2020 | 11.15 | 11.24 | 10.93 | 11.19 | 1,504,882 | +0.16(+1.48%) |
Jun 26, 2020 | 11.21 | 11.27 | 10.79 | 11.03 | 3,076,388 | -0.27(-2.38%) |
Jun 25, 2020 | 11.16 | 11.40 | 11.05 | 11.29 | 3,000,287 | +0.09(+0.77%) |
Jun 24, 2020 | 11.35 | 11.47 | 11.18 | 11.21 | 1,997,729 | -0.32(-2.75%) |
Jun 23, 2020 | 11.62 | 11.72 | 11.52 | 11.52 | 1,784,222 | +0.04(+0.33%) |
Jun 22, 2020 | 11.31 | 11.55 | 11.26 | 11.49 | 1,516,522 | +0.10(+0.84%) |
Jun 19, 2020 | 11.48 | 11.72 | 11.31 | 11.39 | 4,926,324 | -0.07(-0.59%) |
Jun 18, 2020 | 11.61 | 11.73 | 11.36 | 11.46 | 2,130,625 | -0.36(-3.01%) |
Jun 17, 2020 | 11.53 | 11.88 | 11.37 | 11.81 | 4,227,334 | +0.35(+3.02%) |
Jun 16, 2020 | 11.75 | 11.80 | 11.28 | 11.47 | 2,390,263 | +0.14(+1.27%) |
Jun 15, 2020 | 10.89 | 11.43 | 10.81 | 11.32 | 2,230,649 | +0.07(+0.60%) |
Jun 12, 2020 | 11.41 | 11.46 | 10.97 | 11.26 | 2,035,064 | +0.30(+2.72%) |
Jun 11, 2020 | 11.51 | 11.56 | 10.92 | 10.96 | 2,241,216 | -0.94(-7.91%) |
Jun 10, 2020 | 12.37 | 12.37 | 11.88 | 11.90 | 2,244,449 | -0.47(-3.80%) |
Jun 09, 2020 | 12.67 | 12.74 | 12.32 | 12.37 | 1,842,097 | -0.46(-3.59%) |
Jun 08, 2020 | 12.44 | 12.85 | 12.41 | 12.83 | 2,485,760 | +0.39(+3.13%) |
Jun 05, 2020 | 12.55 | 12.79 | 12.37 | 12.44 | 3,550,768 | +0.16(+1.29%) |
Jun 04, 2020 | 12.28 | 12.48 | 12.13 | 12.28 | 5,716,481 | -0.12(-0.93%) |
Jun 03, 2020 | 11.95 | 12.42 | 11.69 | 12.40 | 4,568,916 | +0.63(+5.39%) |
Jun 02, 2020 | 11.90 | 11.90 | 11.57 | 11.77 | 3,468,112 | +0.06(+0.49%) |