Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.63 | 12.65 | 12.34 | 12.56 | 2,614,328 | -0.16(-1.27%) |
Aug 28, 2020 | 12.78 | 12.88 | 12.61 | 12.72 | 1,660,566 | -0.02(-0.13%) |
Aug 27, 2020 | 12.54 | 12.80 | 12.54 | 12.74 | 2,392,749 | +0.28(+2.22%) |
Aug 26, 2020 | 12.76 | 12.87 | 12.38 | 12.46 | 2,290,276 | -0.30(-2.35%) |
Aug 25, 2020 | 12.79 | 12.88 | 12.66 | 12.76 | 2,953,701 | +0.02(+0.19%) |
Aug 24, 2020 | 12.59 | 12.76 | 12.45 | 12.74 | 1,779,390 | +0.18(+1.42%) |
Aug 21, 2020 | 12.59 | 12.70 | 12.41 | 12.56 | 1,101,901 | -0.02(-0.19%) |
Aug 20, 2020 | 12.43 | 12.77 | 12.43 | 12.58 | 1,543,027 | +0.03(+0.24%) |
Aug 19, 2020 | 12.64 | 12.65 | 12.34 | 12.55 | 2,555,052 | -0.09(-0.72%) |
Aug 18, 2020 | 12.90 | 12.90 | 12.42 | 12.64 | 2,130,888 | -0.26(-2.04%) |
Aug 17, 2020 | 12.82 | 12.94 | 12.69 | 12.91 | 1,694,216 | +0.08(+0.66%) |
Aug 14, 2020 | 12.81 | 13.04 | 12.78 | 12.82 | 1,556,131 | -0.01(-0.11%) |
Aug 13, 2020 | 13.14 | 13.20 | 12.74 | 12.84 | 1,832,943 | -0.39(-2.94%) |
Aug 12, 2020 | 13.23 | 13.25 | 13.01 | 13.22 | 1,193,530 | +0.11(+0.81%) |
Aug 11, 2020 | 13.44 | 13.52 | 13.05 | 13.12 | 2,032,770 | -0.12(-0.91%) |
Aug 10, 2020 | 13.30 | 13.42 | 13.15 | 13.24 | 1,911,626 | -0.03(-0.20%) |
Aug 07, 2020 | 12.89 | 13.28 | 12.84 | 13.26 | 1,410,511 | +0.32(+2.50%) |
Aug 06, 2020 | 12.96 | 13.08 | 12.89 | 12.94 | 2,628,379 | -0.12(-0.94%) |
Aug 05, 2020 | 13.03 | 13.07 | 12.86 | 13.06 | 2,350,594 | +0.13(+1.03%) |
Aug 04, 2020 | 12.68 | 12.98 | 12.67 | 12.93 | 1,351,687 | +0.21(+1.65%) |
Aug 03, 2020 | 12.73 | 12.76 | 12.49 | 12.72 | 1,328,981 | -0.04(-0.31%) |
Jul 31, 2020 | 12.78 | 12.78 | 12.37 | 12.76 | 2,799,091 | -0.03(-0.23%) |
Jul 30, 2020 | 12.86 | 13.09 | 12.66 | 12.79 | 2,768,033 | -0.33(-2.54%) |
Jul 29, 2020 | 12.79 | 13.13 | 12.66 | 13.12 | 2,889,253 | +0.38(+2.98%) |
Jul 28, 2020 | 12.27 | 12.81 | 12.26 | 12.75 | 2,292,259 | +0.42(+3.43%) |
Jul 27, 2020 | 12.19 | 12.33 | 11.99 | 12.32 | 1,780,720 | +0.09(+0.71%) |
Jul 24, 2020 | 12.51 | 12.60 | 12.24 | 12.24 | 1,198,409 | -0.31(-2.49%) |
Jul 23, 2020 | 12.36 | 12.65 | 12.33 | 12.55 | 2,004,845 | +0.11(+0.91%) |
Jul 22, 2020 | 12.05 | 12.44 | 11.97 | 12.44 | 2,198,120 | +0.30(+2.44%) |
Jul 21, 2020 | 12.14 | 12.34 | 12.09 | 12.14 | 2,475,800 | +0.07(+0.55%) |
Jul 20, 2020 | 12.33 | 12.36 | 12.02 | 12.07 | 2,444,799 | -0.31(-2.50%) |
Jul 17, 2020 | 12.32 | 12.42 | 12.19 | 12.38 | 1,585,661 | +0.10(+0.79%) |
Jul 16, 2020 | 12.36 | 12.40 | 12.18 | 12.29 | 1,907,050 | -0.15(-1.20%) |
Jul 15, 2020 | 12.44 | 12.54 | 12.34 | 12.44 | 2,217,597 | +0.26(+2.10%) |
Jul 14, 2020 | 12.19 | 12.36 | 12.04 | 12.18 | 1,573,938 | +0.00(+0.03%) |
Jul 13, 2020 | 12.08 | 12.40 | 11.91 | 12.18 | 2,515,871 | +0.18(+1.50%) |
Jul 10, 2020 | 11.84 | 12.08 | 11.83 | 12.00 | 2,487,547 | +0.13(+1.09%) |
Jul 09, 2020 | 12.05 | 12.07 | 11.69 | 11.87 | 1,875,535 | -0.21(-1.76%) |
Jul 08, 2020 | 12.05 | 12.22 | 11.91 | 12.08 | 2,837,423 | +0.00(+0.03%) |
Jul 07, 2020 | 12.36 | 12.41 | 12.06 | 12.08 | 1,169,387 | -0.49(-3.87%) |
Jul 06, 2020 | 12.95 | 12.99 | 12.49 | 12.56 | 1,733,802 | -0.04(-0.29%) |
Jul 02, 2020 | 12.73 | 12.87 | 12.43 | 12.60 | 1,698,922 | +0.18(+1.42%) |
Jul 01, 2020 | 12.50 | 12.66 | 12.32 | 12.42 | 1,724,338 | -0.00(-0.03%) |
Jun 30, 2020 | 12.35 | 12.59 | 12.28 | 12.43 | 4,447,764 | +0.05(+0.40%) |
Jun 29, 2020 | 12.22 | 12.41 | 12.06 | 12.38 | 2,471,270 | +0.32(+2.68%) |
Jun 26, 2020 | 12.50 | 12.53 | 12.01 | 12.05 | 4,056,384 | -0.44(-3.52%) |
Jun 25, 2020 | 12.28 | 12.53 | 12.13 | 12.49 | 4,576,864 | +0.27(+2.23%) |
Jun 24, 2020 | 12.57 | 12.63 | 12.01 | 12.22 | 2,413,155 | -0.54(-4.25%) |
Jun 23, 2020 | 13.08 | 13.10 | 12.74 | 12.76 | 2,274,038 | -0.10(-0.75%) |
Jun 22, 2020 | 12.78 | 12.94 | 12.46 | 12.86 | 2,398,881 | +0.01(+0.08%) |
Jun 19, 2020 | 13.23 | 13.26 | 12.70 | 12.85 | 7,668,135 | -0.20(-1.53%) |
Jun 18, 2020 | 13.14 | 13.34 | 13.01 | 13.05 | 3,709,068 | -0.31(-2.34%) |
Jun 17, 2020 | 13.82 | 13.83 | 13.34 | 13.36 | 2,110,524 | -0.38(-2.79%) |
Jun 16, 2020 | 13.93 | 14.00 | 13.44 | 13.74 | 2,325,231 | +0.47(+3.51%) |
Jun 15, 2020 | 12.58 | 13.46 | 12.58 | 13.28 | 3,366,649 | +0.16(+1.22%) |
Jun 12, 2020 | 13.41 | 13.41 | 12.54 | 13.12 | 3,912,178 | +0.37(+2.93%) |
Jun 11, 2020 | 13.05 | 13.31 | 12.63 | 12.75 | 4,028,853 | -1.09(-7.87%) |
Jun 10, 2020 | 14.53 | 14.55 | 13.82 | 13.83 | 3,343,996 | -0.84(-5.70%) |
Jun 09, 2020 | 14.65 | 14.93 | 14.51 | 14.67 | 3,744,617 | -0.38(-2.52%) |
Jun 08, 2020 | 14.96 | 15.24 | 14.79 | 15.05 | 2,957,594 | +0.37(+2.49%) |
Jun 05, 2020 | 14.92 | 15.27 | 14.61 | 14.68 | 3,378,618 | +0.63(+4.48%) |
Jun 04, 2020 | 13.88 | 14.12 | 13.49 | 14.05 | 2,743,233 | +0.03(+0.19%) |
Jun 03, 2020 | 13.65 | 14.06 | 13.65 | 14.03 | 3,788,441 | +0.70(+5.22%) |
Jun 02, 2020 | 13.27 | 13.54 | 13.16 | 13.33 | 2,952,889 | +0.26(+1.99%) |