Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.83 | 11.13 | 10.58 | 10.90 | 1,244,756 | +0.10(+0.94%) |
Aug 28, 2020 | 10.48 | 10.89 | 10.21 | 10.80 | 2,665,596 | +0.33(+3.17%) |
Aug 27, 2020 | 11.20 | 11.20 | 10.34 | 10.47 | 4,075,867 | -0.77(-6.88%) |
Aug 26, 2020 | 11.51 | 11.70 | 11.17 | 11.24 | 1,642,982 | -0.27(-2.32%) |
Aug 25, 2020 | 11.36 | 11.57 | 11.28 | 11.51 | 1,073,932 | +0.17(+1.46%) |
Aug 24, 2020 | 11.20 | 11.44 | 10.94 | 11.35 | 1,496,385 | +0.17(+1.48%) |
Aug 21, 2020 | 11.39 | 11.46 | 11.17 | 11.18 | 1,467,771 | -0.35(-3.03%) |
Aug 20, 2020 | 11.24 | 11.61 | 11.08 | 11.53 | 1,309,787 | +0.21(+1.87%) |
Aug 19, 2020 | 11.70 | 11.80 | 11.31 | 11.32 | 1,541,044 | -0.36(-3.08%) |
Aug 18, 2020 | 12.27 | 12.27 | 11.57 | 11.68 | 1,845,055 | -0.50(-4.08%) |
Aug 17, 2020 | 12.29 | 12.56 | 11.89 | 12.17 | 1,562,964 | -0.12(-0.97%) |
Aug 14, 2020 | 11.46 | 12.42 | 11.30 | 12.29 | 2,720,758 | +0.73(+6.29%) |
Aug 13, 2020 | 11.53 | 11.97 | 11.47 | 11.57 | 1,650,307 | -0.10(-0.87%) |
Aug 12, 2020 | 11.36 | 11.70 | 11.25 | 11.67 | 2,107,119 | +0.43(+3.85%) |
Aug 11, 2020 | 11.48 | 11.64 | 11.19 | 11.24 | 2,668,943 | +0.06(+0.49%) |
Aug 10, 2020 | 11.59 | 11.75 | 10.90 | 11.18 | 2,986,905 | -0.41(-3.50%) |
Aug 07, 2020 | 11.91 | 12.02 | 11.34 | 11.59 | 2,793,185 | -0.42(-3.53%) |
Aug 06, 2020 | 12.30 | 12.68 | 11.85 | 12.01 | 2,105,483 | -0.37(-2.98%) |
Aug 05, 2020 | 12.11 | 12.43 | 12.05 | 12.38 | 1,942,713 | +0.27(+2.21%) |
Aug 04, 2020 | 11.97 | 12.31 | 11.95 | 12.11 | 1,593,017 | +0.28(+2.33%) |
Aug 03, 2020 | 12.28 | 12.29 | 11.80 | 11.83 | 1,579,191 | -0.34(-2.80%) |
Jul 31, 2020 | 12.21 | 12.30 | 11.88 | 12.17 | 1,516,093 | -0.08(-0.68%) |
Jul 30, 2020 | 12.73 | 12.75 | 12.12 | 12.26 | 1,296,947 | -0.54(-4.25%) |
Jul 29, 2020 | 12.19 | 12.88 | 12.16 | 12.80 | 1,887,030 | +0.64(+5.30%) |
Jul 28, 2020 | 11.97 | 12.25 | 11.80 | 12.16 | 1,413,774 | +0.17(+1.38%) |
Jul 27, 2020 | 12.26 | 12.34 | 11.85 | 11.99 | 1,532,551 | -0.27(-2.18%) |
Jul 24, 2020 | 12.02 | 12.52 | 11.99 | 12.26 | 2,166,529 | +0.05(+0.38%) |
Jul 23, 2020 | 11.87 | 12.28 | 11.79 | 12.21 | 1,940,778 | +0.20(+1.69%) |
Jul 22, 2020 | 11.70 | 12.03 | 11.61 | 12.01 | 1,611,668 | +0.17(+1.40%) |
Jul 21, 2020 | 12.44 | 12.51 | 11.82 | 11.84 | 1,945,876 | -0.32(-2.65%) |
Jul 20, 2020 | 11.88 | 12.43 | 11.57 | 12.17 | 3,345,270 | +0.26(+2.17%) |
Jul 17, 2020 | 11.64 | 11.98 | 11.54 | 11.91 | 1,557,247 | +0.27(+2.29%) |
Jul 16, 2020 | 11.98 | 12.12 | 11.63 | 11.64 | 2,013,991 | -0.32(-2.69%) |
Jul 15, 2020 | 12.12 | 12.29 | 11.93 | 11.96 | 2,855,254 | +0.22(+1.88%) |
Jul 14, 2020 | 11.57 | 11.82 | 11.05 | 11.74 | 2,245,961 | -0.05(-0.39%) |
Jul 13, 2020 | 12.39 | 12.47 | 11.78 | 11.79 | 1,642,679 | -0.46(-3.76%) |
Jul 10, 2020 | 11.59 | 12.30 | 11.39 | 12.25 | 1,754,876 | +0.66(+5.72%) |
Jul 09, 2020 | 12.20 | 12.25 | 11.53 | 11.59 | 2,137,109 | -0.72(-5.84%) |
Jul 08, 2020 | 12.16 | 12.57 | 12.03 | 12.30 | 1,079,229 | +0.22(+1.83%) |
Jul 07, 2020 | 12.43 | 12.57 | 12.04 | 12.08 | 1,024,620 | -0.43(-3.46%) |
Jul 06, 2020 | 12.25 | 12.73 | 12.06 | 12.52 | 1,887,863 | +0.50(+4.14%) |
Jul 02, 2020 | 12.68 | 12.77 | 11.97 | 12.02 | 1,921,014 | -0.59(-4.68%) |
Jul 01, 2020 | 11.86 | 12.75 | 11.79 | 12.61 | 2,014,280 | +0.81(+6.87%) |
Jun 30, 2020 | 12.09 | 12.15 | 11.51 | 11.80 | 2,574,638 | -0.40(-3.25%) |
Jun 29, 2020 | 12.01 | 12.46 | 11.84 | 12.19 | 1,711,114 | +0.36(+3.04%) |
Jun 26, 2020 | 12.18 | 12.20 | 11.75 | 11.83 | 2,700,778 | -0.55(-4.46%) |
Jun 25, 2020 | 12.43 | 12.85 | 12.17 | 12.39 | 1,994,858 | -0.39(-3.03%) |
Jun 24, 2020 | 13.26 | 13.29 | 12.57 | 12.77 | 2,056,860 | -0.76(-5.65%) |
Jun 23, 2020 | 13.57 | 13.60 | 12.89 | 13.54 | 2,108,653 | +0.06(+0.41%) |
Jun 22, 2020 | 13.63 | 13.69 | 13.15 | 13.48 | 1,907,401 | -0.23(-1.68%) |
Jun 19, 2020 | 13.84 | 14.18 | 13.50 | 13.71 | 2,608,370 | -0.28(-1.98%) |
Jun 18, 2020 | 13.68 | 14.28 | 13.42 | 13.99 | 1,719,848 | +0.32(+2.36%) |
Jun 17, 2020 | 14.38 | 14.50 | 13.67 | 13.67 | 2,526,873 | -0.83(-5.72%) |
Jun 16, 2020 | 15.53 | 15.62 | 14.38 | 14.50 | 2,132,811 | -0.57(-3.79%) |
Jun 15, 2020 | 14.26 | 15.42 | 14.18 | 15.07 | 1,697,029 | -0.04(-0.24%) |
Jun 12, 2020 | 15.23 | 15.31 | 14.37 | 15.10 | 1,862,051 | +0.52(+3.60%) |
Jun 11, 2020 | 14.99 | 15.42 | 14.43 | 14.58 | 2,721,346 | -1.17(-7.43%) |
Jun 10, 2020 | 16.71 | 16.80 | 15.75 | 15.75 | 1,732,424 | -1.18(-6.96%) |
Jun 09, 2020 | 17.03 | 17.03 | 16.07 | 16.93 | 2,409,441 | -0.60(-3.42%) |
Jun 08, 2020 | 16.46 | 17.53 | 16.13 | 17.53 | 2,891,547 | +1.67(+10.51%) |
Jun 05, 2020 | 15.38 | 15.98 | 15.11 | 15.86 | 2,698,497 | +0.83(+5.51%) |
Jun 04, 2020 | 15.20 | 15.31 | 14.57 | 15.03 | 2,919,339 | -0.54(-3.49%) |
Jun 03, 2020 | 15.48 | 15.98 | 15.29 | 15.57 | 2,109,307 | +0.24(+1.56%) |
Jun 02, 2020 | 15.76 | 15.90 | 15.25 | 15.33 | 2,086,369 | -0.83(-5.13%) |