Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.75 | 11.85 | 11.56 | 11.62 | 362,105 | -0.17(-1.44%) |
Aug 28, 2020 | 11.48 | 11.84 | 11.34 | 11.79 | 984,800 | +0.40(+3.51%) |
Aug 27, 2020 | 11.13 | 11.61 | 11.02 | 11.39 | 977,825 | +0.30(+2.71%) |
Aug 26, 2020 | 11.31 | 11.51 | 10.72 | 11.09 | 1,215,818 | -0.31(-2.72%) |
Aug 25, 2020 | 11.65 | 11.69 | 11.33 | 11.40 | 983,801 | -0.12(-1.04%) |
Aug 24, 2020 | 11.74 | 11.80 | 11.32 | 11.52 | 600,796 | -0.10(-0.86%) |
Aug 21, 2020 | 12.04 | 12.19 | 11.57 | 11.62 | 547,600 | -0.52(-4.24%) |
Aug 20, 2020 | 12.06 | 12.45 | 11.99 | 12.13 | 971,184 | -0.06(-0.53%) |
Aug 19, 2020 | 12.44 | 12.64 | 12.19 | 12.20 | 457,656 | -0.21(-1.69%) |
Aug 18, 2020 | 12.68 | 12.71 | 12.39 | 12.41 | 1,822,383 | -0.23(-1.82%) |
Aug 17, 2020 | 12.74 | 12.74 | 12.48 | 12.64 | 660,148 | +0.00(+0.00%) |
Aug 14, 2020 | 12.38 | 12.67 | 12.30 | 12.64 | 447,300 | +0.18(+1.44%) |
Aug 13, 2020 | 12.07 | 12.84 | 11.98 | 12.46 | 1,680,594 | +0.26(+2.13%) |
Aug 12, 2020 | 11.97 | 12.25 | 11.87 | 12.20 | 635,918 | +0.35(+2.95%) |
Aug 11, 2020 | 12.29 | 12.29 | 11.75 | 11.85 | 1,236,683 | -0.26(-2.15%) |
Aug 10, 2020 | 12.15 | 12.37 | 12.01 | 12.11 | 850,041 | +0.04(+0.33%) |
Aug 07, 2020 | 12.01 | 12.39 | 11.84 | 12.07 | 803,400 | -0.09(-0.74%) |
Aug 06, 2020 | 12.30 | 12.70 | 12.07 | 12.16 | 695,335 | -0.14(-1.14%) |
Aug 05, 2020 | 12.25 | 12.45 | 12.03 | 12.30 | 1,166,073 | +0.07(+0.57%) |
Aug 04, 2020 | 12.02 | 12.30 | 11.80 | 12.23 | 1,087,749 | +0.36(+3.03%) |
Aug 03, 2020 | 11.90 | 12.02 | 11.66 | 11.87 | 521,483 | +0.09(+0.76%) |
Jul 31, 2020 | 11.73 | 12.10 | 11.60 | 11.78 | 690,200 | -0.13(-1.09%) |
Jul 30, 2020 | 11.38 | 11.99 | 11.35 | 11.91 | 968,743 | +0.29(+2.50%) |
Jul 29, 2020 | 11.56 | 11.84 | 11.31 | 11.62 | 666,940 | +0.02(+0.17%) |
Jul 28, 2020 | 11.81 | 12.10 | 11.59 | 11.60 | 814,431 | -0.30(-2.52%) |
Jul 27, 2020 | 12.10 | 12.18 | 11.77 | 11.90 | 1,213,858 | +0.03(+0.25%) |
Jul 24, 2020 | 12.12 | 12.24 | 11.80 | 11.87 | 1,515,000 | -0.24(-1.98%) |
Jul 23, 2020 | 12.12 | 12.25 | 11.73 | 12.11 | 2,995,415 | +0.31(+2.63%) |
Jul 22, 2020 | 11.63 | 12.23 | 11.50 | 11.80 | 9,123,251 | -1.72(-12.72%) |
Jul 21, 2020 | 15.25 | 15.43 | 12.68 | 13.52 | 2,045,112 | -2.48(-15.50%) |
Jul 20, 2020 | 14.54 | 16.15 | 14.33 | 16.00 | 603,012 | +1.47(+10.12%) |
Jul 17, 2020 | 14.17 | 14.62 | 13.84 | 14.53 | 183,300 | +0.34(+2.40%) |
Jul 16, 2020 | 14.38 | 14.43 | 13.95 | 14.19 | 142,970 | -0.29(-2.00%) |
Jul 15, 2020 | 13.70 | 14.53 | 13.70 | 14.48 | 316,836 | +1.06(+7.90%) |
Jul 14, 2020 | 12.94 | 13.43 | 12.77 | 13.42 | 194,434 | +0.53(+4.11%) |
Jul 13, 2020 | 12.20 | 13.31 | 12.11 | 12.89 | 417,569 | +0.76(+6.27%) |
Jul 10, 2020 | 11.91 | 12.17 | 11.77 | 12.13 | 376,000 | +0.16(+1.34%) |
Jul 09, 2020 | 12.63 | 12.69 | 11.88 | 11.97 | 275,414 | -0.71(-5.60%) |
Jul 08, 2020 | 12.66 | 12.84 | 12.33 | 12.68 | 281,435 | -0.01(-0.08%) |
Jul 07, 2020 | 12.75 | 13.00 | 12.51 | 12.69 | 183,114 | -0.21(-1.63%) |
Jul 06, 2020 | 13.39 | 13.60 | 12.70 | 12.90 | 229,512 | -0.17(-1.30%) |
Jul 02, 2020 | 13.47 | 14.10 | 13.03 | 13.07 | 260,100 | -0.18(-1.36%) |
Jul 01, 2020 | 13.83 | 14.23 | 13.17 | 13.25 | 334,881 | -0.63(-4.54%) |
Jun 30, 2020 | 13.32 | 14.00 | 13.07 | 13.88 | 203,261 | +0.41(+3.04%) |
Jun 29, 2020 | 12.84 | 13.67 | 12.84 | 13.47 | 218,455 | +0.68(+5.32%) |
Jun 26, 2020 | 13.17 | 13.38 | 12.68 | 12.79 | 1,061,300 | -0.51(-3.83%) |
Jun 25, 2020 | 13.81 | 13.81 | 12.70 | 13.30 | 424,922 | -0.69(-4.93%) |
Jun 24, 2020 | 14.46 | 14.46 | 13.29 | 13.99 | 337,525 | +0.19(+1.38%) |
Jun 23, 2020 | 13.70 | 14.02 | 13.63 | 13.80 | 295,028 | +0.25(+1.85%) |
Jun 22, 2020 | 14.05 | 14.05 | 13.10 | 13.55 | 366,621 | -0.59(-4.17%) |
Jun 19, 2020 | 14.53 | 14.91 | 14.07 | 14.14 | 497,400 | -0.19(-1.33%) |
Jun 18, 2020 | 14.45 | 14.69 | 14.19 | 14.33 | 281,674 | -0.18(-1.24%) |
Jun 17, 2020 | 15.58 | 15.77 | 14.43 | 14.51 | 323,494 | -1.07(-6.87%) |
Jun 16, 2020 | 15.61 | 15.81 | 15.12 | 15.58 | 414,797 | +0.68(+4.56%) |
Jun 15, 2020 | 14.90 | 15.29 | 14.69 | 14.90 | 460,392 | -0.56(-3.62%) |
Jun 12, 2020 | 15.29 | 15.71 | 14.97 | 15.46 | 271,300 | +0.87(+5.96%) |
Jun 11, 2020 | 15.77 | 15.89 | 14.50 | 14.59 | 445,643 | -2.03(-12.21%) |
Jun 10, 2020 | 16.67 | 16.89 | 16.34 | 16.62 | 121,243 | -0.13(-0.78%) |
Jun 09, 2020 | 17.35 | 17.41 | 16.69 | 16.75 | 222,397 | -0.75(-4.29%) |
Jun 08, 2020 | 16.61 | 17.58 | 15.41 | 17.50 | 606,925 | +1.20(+7.39%) |
Jun 05, 2020 | 15.12 | 16.49 | 15.01 | 16.30 | 399,700 | +1.28(+8.52%) |
Jun 04, 2020 | 15.20 | 15.52 | 14.76 | 15.02 | 203,783 | -0.43(-2.82%) |
Jun 03, 2020 | 15.52 | 15.69 | 15.20 | 15.45 | 233,935 | +0.22(+1.44%) |
Jun 02, 2020 | 15.00 | 15.84 | 14.52 | 15.23 | 364,154 | +0.57(+3.89%) |