Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.24 | 12.43 | 11.80 | 11.88 | 2,141,734 | -0.49(-3.96%) |
Aug 28, 2020 | 12.34 | 12.42 | 12.04 | 12.37 | 2,159,410 | +0.30(+2.46%) |
Aug 27, 2020 | 12.06 | 12.62 | 11.95 | 12.08 | 3,326,034 | +0.28(+2.36%) |
Aug 26, 2020 | 12.00 | 12.10 | 11.62 | 11.80 | 2,249,436 | -0.33(-2.69%) |
Aug 25, 2020 | 12.58 | 12.63 | 11.79 | 12.12 | 2,822,600 | -0.32(-2.55%) |
Aug 24, 2020 | 11.67 | 12.44 | 11.36 | 12.44 | 3,214,833 | +1.09(+9.64%) |
Aug 21, 2020 | 11.45 | 11.64 | 11.31 | 11.35 | 1,898,677 | -0.24(-2.07%) |
Aug 20, 2020 | 11.59 | 11.68 | 11.32 | 11.59 | 2,060,231 | -0.28(-2.35%) |
Aug 19, 2020 | 11.96 | 12.33 | 11.77 | 11.87 | 1,944,211 | -0.03(-0.24%) |
Aug 18, 2020 | 12.19 | 12.34 | 11.84 | 11.89 | 2,109,970 | -0.39(-3.20%) |
Aug 17, 2020 | 13.09 | 13.09 | 12.22 | 12.29 | 2,619,744 | -0.66(-5.11%) |
Aug 14, 2020 | 12.48 | 13.15 | 12.25 | 12.95 | 1,792,738 | +0.35(+2.74%) |
Aug 13, 2020 | 12.60 | 13.07 | 12.29 | 12.60 | 2,058,215 | -0.22(-1.72%) |
Aug 12, 2020 | 13.74 | 13.76 | 12.46 | 12.83 | 3,329,305 | -0.28(-2.12%) |
Aug 11, 2020 | 13.64 | 14.12 | 13.00 | 13.10 | 5,541,051 | +0.21(+1.64%) |
Aug 10, 2020 | 11.93 | 12.91 | 11.93 | 12.89 | 3,491,203 | +1.12(+9.54%) |
Aug 07, 2020 | 11.37 | 11.77 | 11.30 | 11.77 | 2,557,646 | +0.20(+1.74%) |
Aug 06, 2020 | 11.68 | 11.76 | 11.36 | 11.57 | 2,640,038 | -0.17(-1.47%) |
Aug 05, 2020 | 10.83 | 11.75 | 10.80 | 11.74 | 3,311,795 | +1.11(+10.48%) |
Aug 04, 2020 | 10.35 | 10.79 | 10.35 | 10.63 | 1,821,058 | +0.23(+2.22%) |
Aug 03, 2020 | 9.965 | 10.45 | 9.513 | 10.40 | 3,014,959 | +0.43(+4.34%) |
Jul 31, 2020 | 10.37 | 10.38 | 9.581 | 9.965 | 3,472,870 | -0.37(-3.62%) |
Jul 30, 2020 | 10.29 | 10.56 | 10.05 | 10.34 | 2,797,417 | -0.34(-3.15%) |
Jul 29, 2020 | 11.11 | 11.11 | 10.33 | 10.68 | 3,438,670 | -0.27(-2.46%) |
Jul 28, 2020 | 10.84 | 11.25 | 10.71 | 10.94 | 2,277,054 | +0.12(+1.06%) |
Jul 27, 2020 | 11.34 | 11.37 | 10.68 | 10.83 | 2,331,293 | -0.44(-3.92%) |
Jul 24, 2020 | 11.72 | 12.06 | 11.17 | 11.27 | 3,006,404 | -0.51(-4.32%) |
Jul 23, 2020 | 12.12 | 12.47 | 11.61 | 11.78 | 3,711,728 | -0.36(-3.00%) |
Jul 22, 2020 | 11.52 | 12.16 | 11.38 | 12.14 | 2,241,500 | +0.49(+4.20%) |
Jul 21, 2020 | 11.43 | 11.98 | 11.38 | 11.65 | 3,713,485 | +0.65(+5.93%) |
Jul 20, 2020 | 11.35 | 11.35 | 10.78 | 11.00 | 2,153,862 | -0.42(-3.70%) |
Jul 17, 2020 | 11.54 | 11.67 | 11.17 | 11.42 | 1,824,821 | +0.02(+0.17%) |
Jul 16, 2020 | 11.48 | 11.65 | 11.09 | 11.40 | 3,040,966 | -0.36(-3.02%) |
Jul 15, 2020 | 11.33 | 11.88 | 11.29 | 11.76 | 4,871,009 | +1.13(+10.66%) |
Jul 14, 2020 | 10.08 | 10.66 | 9.811 | 10.63 | 4,049,534 | +0.50(+4.93%) |
Jul 13, 2020 | 10.71 | 11.04 | 10.04 | 10.13 | 3,509,983 | -0.23(-2.22%) |
Jul 10, 2020 | 9.648 | 10.37 | 9.600 | 10.36 | 2,273,787 | +0.63(+6.51%) |
Jul 09, 2020 | 10.94 | 10.96 | 9.696 | 9.725 | 4,815,138 | -1.23(-11.22%) |
Jul 08, 2020 | 11.11 | 11.22 | 10.58 | 10.95 | 2,234,484 | +0.04(+0.35%) |
Jul 07, 2020 | 11.81 | 11.90 | 10.89 | 10.91 | 3,552,899 | -1.27(-10.40%) |
Jul 06, 2020 | 12.24 | 12.40 | 11.64 | 12.18 | 3,510,434 | +0.57(+4.88%) |
Jul 02, 2020 | 12.21 | 12.47 | 11.54 | 11.62 | 3,234,636 | +0.10(+0.83%) |
Jul 01, 2020 | 12.04 | 12.55 | 11.43 | 11.52 | 2,659,190 | -0.32(-2.68%) |
Jun 30, 2020 | 11.93 | 12.01 | 11.38 | 11.84 | 2,614,597 | -0.60(-4.79%) |
Jun 29, 2020 | 11.28 | 12.43 | 10.99 | 12.43 | 3,833,853 | +1.83(+17.30%) |
Jun 26, 2020 | 11.00 | 11.20 | 10.41 | 10.60 | 2,859,005 | -0.65(-5.80%) |
Jun 25, 2020 | 10.56 | 11.27 | 10.39 | 11.25 | 2,348,259 | +0.12(+1.12%) |
Jun 24, 2020 | 12.48 | 12.54 | 10.90 | 11.13 | 3,754,305 | -1.70(-13.25%) |
Jun 23, 2020 | 13.37 | 13.48 | 12.58 | 12.83 | 2,172,236 | -0.39(-2.98%) |
Jun 22, 2020 | 12.82 | 13.28 | 12.38 | 13.22 | 2,185,375 | +0.23(+1.77%) |
Jun 19, 2020 | 14.32 | 14.46 | 12.76 | 12.99 | 2,771,338 | -0.81(-5.85%) |
Jun 18, 2020 | 13.63 | 14.27 | 13.39 | 13.79 | 2,031,918 | -0.22(-1.58%) |
Jun 17, 2020 | 14.53 | 14.79 | 13.86 | 14.02 | 1,746,173 | -0.51(-3.50%) |
Jun 16, 2020 | 15.73 | 15.82 | 13.92 | 14.52 | 3,907,165 | +0.66(+4.78%) |
Jun 15, 2020 | 12.29 | 14.15 | 11.79 | 13.86 | 3,195,799 | +0.36(+2.63%) |
Jun 12, 2020 | 14.40 | 14.43 | 12.48 | 13.51 | 4,504,831 | +1.13(+9.15%) |
Jun 11, 2020 | 13.38 | 14.64 | 12.18 | 12.37 | 4,905,885 | -4.15(-25.10%) |
Jun 10, 2020 | 17.92 | 17.92 | 16.05 | 16.52 | 4,113,000 | -1.78(-9.71%) |
Jun 09, 2020 | 19.20 | 19.32 | 18.02 | 18.30 | 3,425,406 | -2.06(-10.14%) |
Jun 08, 2020 | 20.44 | 20.62 | 19.69 | 20.36 | 4,538,244 | +2.04(+11.11%) |
Jun 05, 2020 | 18.62 | 19.62 | 17.90 | 18.33 | 4,539,832 | +2.29(+14.31%) |
Jun 04, 2020 | 15.68 | 16.40 | 15.29 | 16.03 | 4,132,730 | +0.73(+4.77%) |
Jun 03, 2020 | 13.58 | 15.38 | 13.57 | 15.30 | 3,369,169 | +2.18(+16.61%) |
Jun 02, 2020 | 13.37 | 13.41 | 12.89 | 13.12 | 1,783,212 | +0.02(+0.15%) |