Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.76 | 13.93 | 13.36 | 13.44 | 2,208,705 | -0.42(-3.03%) |
Aug 28, 2020 | 13.88 | 14.00 | 13.63 | 13.85 | 1,615,396 | +0.02(+0.18%) |
Aug 27, 2020 | 13.76 | 13.92 | 13.66 | 13.83 | 1,438,295 | +0.05(+0.36%) |
Aug 26, 2020 | 13.85 | 14.03 | 13.63 | 13.78 | 721,014 | -0.12(-0.89%) |
Aug 25, 2020 | 14.17 | 14.35 | 13.71 | 13.90 | 915,756 | -0.17(-1.23%) |
Aug 24, 2020 | 13.51 | 14.14 | 13.35 | 14.08 | 1,228,478 | +0.57(+4.20%) |
Aug 21, 2020 | 13.46 | 13.73 | 13.39 | 13.51 | 1,064,274 | +0.05(+0.37%) |
Aug 20, 2020 | 13.61 | 13.73 | 13.46 | 13.46 | 1,051,101 | -0.25(-1.80%) |
Aug 19, 2020 | 13.80 | 13.95 | 13.68 | 13.71 | 879,193 | -0.20(-1.42%) |
Aug 18, 2020 | 13.88 | 14.10 | 13.76 | 13.90 | 810,229 | -0.02(-0.18%) |
Aug 17, 2020 | 13.90 | 13.97 | 13.76 | 13.93 | 1,104,366 | +0.00(+0.00%) |
Aug 14, 2020 | 13.63 | 14.05 | 13.48 | 13.93 | 1,008,213 | +0.37(+2.73%) |
Aug 13, 2020 | 13.61 | 14.08 | 13.51 | 13.56 | 1,177,746 | +0.00(+0.00%) |
Aug 12, 2020 | 13.98 | 14.13 | 13.36 | 13.56 | 1,597,083 | -0.17(-1.26%) |
Aug 11, 2020 | 14.54 | 14.77 | 13.68 | 13.73 | 2,668,038 | -0.62(-4.30%) |
Aug 10, 2020 | 13.56 | 14.62 | 13.56 | 14.35 | 3,524,163 | +0.79(+5.82%) |
Aug 07, 2020 | 12.70 | 13.56 | 12.70 | 13.56 | 3,072,345 | +0.89(+7.00%) |
Aug 06, 2020 | 13.31 | 13.58 | 12.62 | 12.67 | 3,231,802 | -1.06(-7.72%) |
Aug 05, 2020 | 13.46 | 13.76 | 13.19 | 13.73 | 1,918,295 | +0.47(+3.53%) |
Aug 04, 2020 | 13.48 | 13.51 | 13.11 | 13.26 | 1,600,513 | -0.22(-1.65%) |
Aug 03, 2020 | 13.31 | 13.61 | 12.97 | 13.48 | 1,706,055 | +0.10(+0.74%) |
Jul 31, 2020 | 13.66 | 13.73 | 13.16 | 13.39 | 1,437,355 | -0.27(-1.99%) |
Jul 30, 2020 | 13.34 | 13.76 | 13.26 | 13.66 | 2,123,752 | +0.10(+0.73%) |
Jul 29, 2020 | 13.41 | 13.58 | 13.09 | 13.56 | 1,829,008 | +0.22(+1.66%) |
Jul 28, 2020 | 13.07 | 13.53 | 12.97 | 13.34 | 2,547,500 | +0.17(+1.31%) |
Jul 27, 2020 | 12.97 | 13.26 | 12.92 | 13.16 | 1,345,756 | +0.17(+1.33%) |
Jul 24, 2020 | 13.46 | 13.76 | 12.95 | 12.99 | 1,679,571 | -0.44(-3.30%) |
Jul 23, 2020 | 13.44 | 13.66 | 13.26 | 13.44 | 1,594,482 | -0.07(-0.55%) |
Jul 22, 2020 | 12.92 | 13.56 | 12.87 | 13.51 | 1,875,947 | +0.54(+4.18%) |
Jul 21, 2020 | 12.79 | 13.02 | 12.65 | 12.97 | 1,327,808 | +0.22(+1.74%) |
Jul 20, 2020 | 12.82 | 12.99 | 12.60 | 12.74 | 1,211,102 | -0.20(-1.52%) |
Jul 17, 2020 | 12.99 | 13.21 | 12.84 | 12.94 | 1,450,295 | -0.05(-0.38%) |
Jul 16, 2020 | 12.70 | 13.26 | 12.57 | 12.99 | 2,242,870 | +0.05(+0.38%) |
Jul 15, 2020 | 12.33 | 13.04 | 12.25 | 12.94 | 3,099,924 | +0.89(+7.36%) |
Jul 14, 2020 | 11.83 | 12.20 | 11.68 | 12.05 | 1,372,916 | +0.22(+1.88%) |
Jul 13, 2020 | 12.08 | 12.25 | 11.83 | 11.83 | 1,848,086 | -0.27(-2.24%) |
Jul 10, 2020 | 11.66 | 12.15 | 11.41 | 12.10 | 2,385,288 | +0.42(+3.59%) |
Jul 09, 2020 | 12.10 | 12.10 | 11.54 | 11.68 | 2,726,783 | -0.49(-4.05%) |
Jul 08, 2020 | 11.73 | 12.25 | 11.61 | 12.18 | 2,791,919 | +0.44(+3.78%) |
Jul 07, 2020 | 12.18 | 12.33 | 11.71 | 11.73 | 2,821,819 | -0.57(-4.61%) |
Jul 06, 2020 | 11.93 | 12.45 | 11.76 | 12.30 | 4,443,126 | +0.42(+3.53%) |
Jul 02, 2020 | 12.55 | 12.60 | 11.86 | 11.88 | 3,083,135 | -0.37(-3.02%) |
Jul 01, 2020 | 12.40 | 12.87 | 12.15 | 12.25 | 3,074,397 | -0.17(-1.39%) |
Jun 30, 2020 | 12.65 | 12.77 | 12.28 | 12.42 | 3,703,034 | -0.35(-2.70%) |
Jun 29, 2020 | 12.33 | 12.77 | 11.81 | 12.77 | 4,359,657 | +0.59(+4.86%) |
Jun 26, 2020 | 12.39 | 12.49 | 11.87 | 12.18 | 18,608,422 | -0.46(-3.60%) |
Jun 25, 2020 | 12.08 | 12.73 | 11.94 | 12.63 | 3,326,423 | +0.34(+2.73%) |
Jun 24, 2020 | 12.59 | 12.72 | 11.65 | 12.30 | 3,750,646 | -0.53(-4.11%) |
Jun 23, 2020 | 12.63 | 12.87 | 12.42 | 12.83 | 3,090,660 | +0.53(+4.29%) |
Jun 22, 2020 | 12.37 | 12.44 | 12.06 | 12.30 | 3,984,437 | -0.26(-2.10%) |
Jun 19, 2020 | 12.59 | 12.99 | 12.15 | 12.56 | 7,400,627 | +0.77(+6.50%) |
Jun 18, 2020 | 11.87 | 12.23 | 11.70 | 11.79 | 2,706,923 | -0.31(-2.57%) |
Jun 17, 2020 | 12.32 | 12.61 | 12.01 | 12.11 | 2,405,908 | -0.26(-2.13%) |
Jun 16, 2020 | 13.18 | 13.23 | 12.25 | 12.37 | 4,309,798 | -0.07(-0.58%) |
Jun 15, 2020 | 11.27 | 12.83 | 11.08 | 12.44 | 4,545,984 | +0.29(+2.37%) |
Jun 12, 2020 | 12.35 | 12.42 | 11.31 | 12.15 | 3,891,306 | +0.89(+7.87%) |
Jun 11, 2020 | 11.75 | 12.68 | 11.22 | 11.27 | 7,031,673 | -1.82(-13.92%) |
Jun 10, 2020 | 14.19 | 14.26 | 12.23 | 13.09 | 8,522,114 | -1.01(-7.14%) |
Jun 09, 2020 | 14.65 | 15.65 | 13.71 | 14.10 | 13,542,446 | +0.05(+0.34%) |
Jun 08, 2020 | 14.22 | 15.05 | 13.69 | 14.05 | 12,757,122 | +0.84(+6.35%) |
Jun 05, 2020 | 14.38 | 14.74 | 12.99 | 13.21 | 6,788,417 | +0.12(+0.92%) |
Jun 04, 2020 | 12.47 | 13.33 | 12.06 | 13.09 | 3,611,524 | +0.74(+6.02%) |
Jun 03, 2020 | 11.60 | 12.42 | 11.60 | 12.35 | 3,976,113 | +0.91(+7.97%) |
Jun 02, 2020 | 11.75 | 11.87 | 11.39 | 11.43 | 2,008,389 | -0.12(-1.04%) |