Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.85 | 12.96 | 12.29 | 12.88 | 1,833,070 | +0.01(+0.08%) |
Aug 28, 2020 | 12.44 | 13.24 | 12.37 | 12.87 | 1,402,200 | +0.43(+3.46%) |
Aug 27, 2020 | 12.21 | 12.66 | 12.21 | 12.44 | 1,003,079 | +0.13(+1.06%) |
Aug 26, 2020 | 12.45 | 12.61 | 12.27 | 12.31 | 549,476 | -0.14(-1.12%) |
Aug 25, 2020 | 12.56 | 12.81 | 12.27 | 12.45 | 802,496 | -0.11(-0.88%) |
Aug 24, 2020 | 12.25 | 12.62 | 11.97 | 12.56 | 1,036,454 | +0.14(+1.13%) |
Aug 21, 2020 | 12.64 | 12.78 | 12.34 | 12.42 | 945,834 | -0.22(-1.74%) |
Aug 20, 2020 | 13.06 | 13.07 | 12.58 | 12.64 | 1,095,533 | -0.39(-2.99%) |
Aug 19, 2020 | 13.17 | 13.42 | 12.96 | 13.03 | 859,525 | -0.15(-1.14%) |
Aug 18, 2020 | 13.28 | 13.45 | 13.00 | 13.18 | 1,079,095 | -0.21(-1.57%) |
Aug 17, 2020 | 14.20 | 14.25 | 13.29 | 13.39 | 1,298,345 | -0.68(-4.83%) |
Aug 14, 2020 | 13.43 | 14.41 | 13.21 | 14.07 | 1,994,228 | +0.57(+4.22%) |
Aug 13, 2020 | 13.00 | 13.68 | 12.75 | 13.50 | 1,541,029 | +0.45(+3.45%) |
Aug 12, 2020 | 13.37 | 13.44 | 12.92 | 13.05 | 1,428,464 | -0.30(-2.25%) |
Aug 11, 2020 | 13.63 | 13.75 | 13.28 | 13.35 | 1,696,709 | -0.28(-2.05%) |
Aug 10, 2020 | 13.93 | 14.02 | 13.38 | 13.63 | 1,748,898 | -0.02(-0.15%) |
Aug 07, 2020 | 13.68 | 13.79 | 13.38 | 13.65 | 816,606 | -0.03(-0.22%) |
Aug 06, 2020 | 14.00 | 14.12 | 13.53 | 13.68 | 991,891 | -0.50(-3.53%) |
Aug 05, 2020 | 14.29 | 14.33 | 13.86 | 14.18 | 995,360 | -0.05(-0.35%) |
Aug 04, 2020 | 13.78 | 14.41 | 13.69 | 14.23 | 1,228,770 | +0.58(+4.25%) |
Jul 31, 2020 | 13.65 | 13.65 | 13.65 | 0 | -0.50(-3.53%) | |
Jul 30, 2020 | 14.25 | 14.48 | 14.01 | 14.15 | 798,743 | -0.07(-0.49%) |
Jul 29, 2020 | 15.21 | 15.24 | 14.05 | 14.22 | 1,579,123 | -1.38(-8.85%) |
Jul 28, 2020 | 14.26 | 15.90 | 14.26 | 15.60 | 2,407,359 | +1.45(+10.25%) |
Jul 27, 2020 | 14.00 | 14.38 | 13.74 | 14.15 | 880,392 | +0.15(+1.07%) |
Jul 24, 2020 | 14.37 | 14.42 | 13.65 | 14.00 | 1,020,473 | -0.50(-3.45%) |
Jul 23, 2020 | 14.90 | 14.90 | 14.40 | 14.50 | 936,186 | -0.43(-2.88%) |
Jul 22, 2020 | 15.67 | 15.67 | 14.69 | 14.93 | 1,393,005 | -0.71(-4.54%) |
Jul 21, 2020 | 15.65 | 15.98 | 15.39 | 15.64 | 1,015,704 | +0.00(+0.00%) |
Jul 20, 2020 | 16.11 | 16.20 | 15.59 | 15.64 | 848,350 | -0.52(-3.22%) |
Jul 17, 2020 | 16.52 | 16.68 | 16.00 | 16.16 | 1,260,167 | -0.24(-1.46%) |
Jul 16, 2020 | 17.11 | 17.20 | 16.27 | 16.40 | 1,483,081 | -0.91(-5.26%) |
Jul 15, 2020 | 16.09 | 17.41 | 16.09 | 17.31 | 1,985,197 | +1.23(+7.65%) |
Jul 14, 2020 | 16.37 | 16.38 | 15.56 | 16.08 | 1,419,246 | -0.37(-2.25%) |
Jul 13, 2020 | 16.40 | 17.16 | 16.15 | 16.45 | 1,406,822 | +0.12(+0.73%) |
Jul 10, 2020 | 15.96 | 16.33 | 15.70 | 16.33 | 683,617 | +0.29(+1.81%) |
Jul 09, 2020 | 16.30 | 16.40 | 15.46 | 16.04 | 911,337 | -0.41(-2.49%) |
Jul 08, 2020 | 16.83 | 16.93 | 16.21 | 16.45 | 721,994 | -0.39(-2.32%) |
Jul 07, 2020 | 16.40 | 17.18 | 16.23 | 16.84 | 886,121 | +0.40(+2.43%) |
Jul 06, 2020 | 16.65 | 16.99 | 16.23 | 16.44 | 992,995 | -0.01(-0.06%) |
Jul 03, 2020 | 16.44 | 16.63 | 16.30 | 16.45 | 219,962 | -0.08(-0.48%) |
Jul 02, 2020 | 16.83 | 17.00 | 16.26 | 16.53 | 966,492 | -0.26(-1.55%) |
Jun 30, 2020 | 16.79 | 16.79 | 16.79 | 0 | -0.23(-1.35%) | |
Jun 29, 2020 | 17.05 | 17.34 | 16.27 | 17.02 | 1,121,884 | -0.07(-0.41%) |
Jun 26, 2020 | 17.95 | 17.97 | 16.83 | 17.09 | 1,065,008 | -0.87(-4.84%) |
Jun 25, 2020 | 18.80 | 19.04 | 17.66 | 17.96 | 1,605,218 | -0.69(-3.70%) |
Jun 24, 2020 | 18.41 | 19.64 | 18.40 | 18.65 | 2,461,396 | +0.25(+1.36%) |
Jun 23, 2020 | 18.77 | 20.58 | 18.25 | 18.40 | 3,992,691 | -0.15(-0.81%) |
Jun 22, 2020 | 18.29 | 18.68 | 17.95 | 18.55 | 1,242,907 | +0.38(+2.09%) |
Jun 19, 2020 | 17.94 | 18.85 | 17.60 | 18.17 | 2,718,898 | +0.42(+2.37%) |
Jun 18, 2020 | 17.62 | 18.32 | 17.52 | 17.75 | 1,425,157 | -0.12(-0.67%) |
Jun 17, 2020 | 17.60 | 17.91 | 17.16 | 17.87 | 1,353,321 | +0.06(+0.34%) |
Jun 16, 2020 | 18.50 | 18.58 | 17.45 | 17.81 | 1,697,194 | -0.13(-0.72%) |
Jun 15, 2020 | 17.50 | 18.09 | 17.10 | 17.94 | 1,399,154 | +0.03(+0.17%) |
Jun 12, 2020 | 18.41 | 18.45 | 17.48 | 17.91 | 1,492,978 | +0.48(+2.75%) |
Jun 11, 2020 | 18.18 | 18.77 | 17.39 | 17.43 | 2,057,401 | -1.75(-9.12%) |
Jun 10, 2020 | 20.11 | 20.50 | 19.07 | 19.18 | 1,894,830 | -0.62(-3.13%) |
Jun 09, 2020 | 20.25 | 21.30 | 19.80 | 19.80 | 2,429,893 | -1.22(-5.80%) |
Jun 08, 2020 | 19.00 | 21.02 | 18.60 | 21.02 | 4,034,041 | +2.23(+11.87%) |
Jun 05, 2020 | 19.02 | 19.32 | 18.51 | 18.79 | 1,980,283 | -0.22(-1.16%) |
Jun 04, 2020 | 19.28 | 19.47 | 18.82 | 19.01 | 2,163,536 | -0.24(-1.25%) |
Jun 03, 2020 | 19.80 | 19.98 | 19.21 | 19.25 | 2,032,239 | -0.33(-1.69%) |
Jun 02, 2020 | 19.50 | 20.04 | 18.80 | 19.58 | 2,547,934 | +0.35(+1.82%) |