Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.33 | 10.54 | 10.09 | 10.41 | 1,205,333 | +0.13(+1.26%) |
Aug 28, 2020 | 10.29 | 10.34 | 10.14 | 10.28 | 610,900 | +0.10(+0.98%) |
Aug 27, 2020 | 10.23 | 10.43 | 10.12 | 10.18 | 692,211 | +0.04(+0.39%) |
Aug 26, 2020 | 10.16 | 10.41 | 9.930 | 10.14 | 792,058 | -0.03(-0.29%) |
Aug 25, 2020 | 9.660 | 10.43 | 9.520 | 10.17 | 1,582,281 | +0.49(+5.06%) |
Aug 24, 2020 | 9.960 | 10.08 | 9.600 | 9.680 | 823,162 | -0.23(-2.32%) |
Aug 21, 2020 | 10.76 | 10.97 | 9.810 | 9.910 | 1,398,500 | -0.93(-8.58%) |
Aug 20, 2020 | 10.18 | 11.26 | 10.15 | 10.84 | 2,237,993 | +0.58(+5.65%) |
Aug 19, 2020 | 10.68 | 10.82 | 10.23 | 10.26 | 653,565 | -0.38(-3.57%) |
Aug 18, 2020 | 10.71 | 10.84 | 10.53 | 10.64 | 774,822 | -0.02(-0.19%) |
Aug 17, 2020 | 10.60 | 10.77 | 10.47 | 10.66 | 1,159,361 | +0.13(+1.23%) |
Aug 14, 2020 | 10.63 | 10.81 | 10.36 | 10.53 | 570,200 | -0.10(-0.94%) |
Aug 13, 2020 | 10.53 | 10.83 | 10.42 | 10.63 | 824,400 | +0.13(+1.24%) |
Aug 12, 2020 | 10.31 | 10.54 | 9.985 | 10.50 | 1,461,510 | +0.22(+2.14%) |
Aug 11, 2020 | 10.14 | 10.95 | 9.890 | 10.28 | 1,390,925 | -0.39(-3.66%) |
Aug 10, 2020 | 10.93 | 11.40 | 10.56 | 10.67 | 893,944 | -0.31(-2.82%) |
Aug 07, 2020 | 11.07 | 11.57 | 10.93 | 10.98 | 920,900 | -0.08(-0.72%) |
Aug 06, 2020 | 11.00 | 11.22 | 10.78 | 11.06 | 726,981 | -0.09(-0.81%) |
Aug 05, 2020 | 11.04 | 11.23 | 10.96 | 11.15 | 818,038 | +0.21(+1.92%) |
Aug 04, 2020 | 11.54 | 11.64 | 10.76 | 10.94 | 1,266,729 | -0.65(-5.61%) |
Aug 03, 2020 | 11.25 | 11.74 | 11.20 | 11.59 | 1,265,188 | +0.42(+3.76%) |
Jul 31, 2020 | 11.91 | 11.92 | 11.07 | 11.17 | 1,005,000 | -0.74(-6.21%) |
Jul 30, 2020 | 11.58 | 12.17 | 11.58 | 11.91 | 711,898 | +0.15(+1.28%) |
Jul 29, 2020 | 11.69 | 11.87 | 11.60 | 11.76 | 758,988 | +0.14(+1.20%) |
Jul 28, 2020 | 12.00 | 12.48 | 11.62 | 11.62 | 972,937 | -0.51(-4.20%) |
Jul 27, 2020 | 11.82 | 12.17 | 11.81 | 12.13 | 793,355 | +0.37(+3.15%) |
Jul 24, 2020 | 11.80 | 12.04 | 11.30 | 11.76 | 756,100 | -0.22(-1.84%) |
Jul 23, 2020 | 12.26 | 12.64 | 11.88 | 11.98 | 779,383 | -0.27(-2.20%) |
Jul 22, 2020 | 12.44 | 12.60 | 12.11 | 12.25 | 475,480 | -0.19(-1.53%) |
Jul 21, 2020 | 12.88 | 13.00 | 12.28 | 12.44 | 939,570 | -0.44(-3.42%) |
Jul 20, 2020 | 12.80 | 13.14 | 12.44 | 12.88 | 1,067,368 | +0.52(+4.21%) |
Jul 17, 2020 | 12.21 | 12.74 | 12.18 | 12.36 | 936,000 | +0.08(+0.65%) |
Jul 16, 2020 | 12.27 | 12.31 | 11.90 | 12.28 | 641,739 | -0.07(-0.57%) |
Jul 15, 2020 | 12.26 | 12.45 | 11.85 | 12.35 | 818,553 | +0.44(+3.69%) |
Jul 14, 2020 | 11.90 | 12.24 | 11.57 | 11.91 | 925,181 | +0.08(+0.68%) |
Jul 13, 2020 | 12.08 | 12.49 | 11.79 | 11.83 | 1,182,620 | -0.15(-1.25%) |
Jul 10, 2020 | 12.50 | 12.56 | 11.95 | 11.98 | 863,800 | -0.51(-4.12%) |
Jul 09, 2020 | 13.02 | 13.15 | 12.36 | 12.49 | 935,877 | -0.54(-4.11%) |
Jul 08, 2020 | 13.08 | 13.50 | 12.86 | 13.03 | 1,103,816 | +0.00(+0.00%) |
Jul 07, 2020 | 12.88 | 13.71 | 12.87 | 13.03 | 1,787,815 | -0.03(-0.23%) |
Jul 06, 2020 | 13.40 | 13.40 | 12.75 | 13.06 | 1,094,318 | -0.02(-0.15%) |
Jul 02, 2020 | 13.03 | 13.30 | 12.80 | 13.08 | 1,275,700 | +0.18(+1.40%) |
Jul 01, 2020 | 13.52 | 13.59 | 12.09 | 12.90 | 3,055,127 | -0.68(-5.01%) |
Jun 30, 2020 | 12.67 | 13.68 | 12.35 | 13.58 | 2,480,719 | +0.88(+6.93%) |
Jun 29, 2020 | 12.06 | 12.73 | 11.83 | 12.70 | 1,870,429 | +1.02(+8.73%) |
Jun 26, 2020 | 12.51 | 12.60 | 11.40 | 11.68 | 5,722,000 | -0.87(-6.93%) |
Jun 25, 2020 | 12.24 | 12.68 | 12.05 | 12.55 | 2,199,760 | +0.24(+1.95%) |
Jun 24, 2020 | 12.35 | 12.68 | 11.93 | 12.31 | 1,315,407 | -0.23(-1.83%) |
Jun 23, 2020 | 12.70 | 12.84 | 12.44 | 12.54 | 1,447,263 | -0.01(-0.08%) |
Jun 22, 2020 | 11.94 | 12.57 | 11.55 | 12.55 | 1,383,266 | +0.72(+6.09%) |
Jun 19, 2020 | 12.56 | 12.68 | 11.80 | 11.83 | 4,364,300 | -0.78(-6.19%) |
Jun 18, 2020 | 12.16 | 12.62 | 12.16 | 12.61 | 1,127,977 | +0.42(+3.45%) |
Jun 17, 2020 | 12.30 | 12.50 | 12.04 | 12.19 | 868,904 | -0.11(-0.89%) |
Jun 16, 2020 | 12.35 | 12.52 | 12.03 | 12.30 | 1,058,317 | +0.17(+1.40%) |
Jun 15, 2020 | 10.95 | 12.13 | 10.95 | 12.13 | 1,389,647 | +0.94(+8.40%) |
Jun 12, 2020 | 10.95 | 11.20 | 10.56 | 11.19 | 1,402,000 | +0.66(+6.27%) |
Jun 11, 2020 | 11.25 | 11.38 | 10.52 | 10.53 | 1,237,900 | -0.90(-7.87%) |
Jun 10, 2020 | 12.09 | 12.09 | 11.37 | 11.43 | 842,843 | -0.41(-3.46%) |
Jun 09, 2020 | 11.73 | 12.06 | 11.43 | 11.84 | 1,054,847 | +0.02(+0.17%) |
Jun 08, 2020 | 12.10 | 12.18 | 11.79 | 11.82 | 843,011 | -0.13(-1.13%) |
Jun 05, 2020 | 12.36 | 12.64 | 11.87 | 11.96 | 1,200,600 | -0.22(-1.85%) |
Jun 04, 2020 | 11.85 | 12.22 | 11.73 | 12.18 | 1,894,646 | +0.29(+2.48%) |
Jun 03, 2020 | 11.34 | 11.97 | 11.25 | 11.88 | 1,863,025 | +0.57(+5.08%) |
Jun 02, 2020 | 11.09 | 11.35 | 10.64 | 11.31 | 1,366,145 | +0.14(+1.25%) |