Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.92 | 14.28 | 13.80 | 14.15 | 3,835,788 | +0.20(+1.43%) |
Aug 28, 2020 | 13.72 | 13.96 | 13.66 | 13.95 | 1,745,700 | +0.35(+2.57%) |
Aug 27, 2020 | 13.61 | 13.77 | 13.35 | 13.60 | 2,747,717 | -0.01(-0.07%) |
Aug 26, 2020 | 13.25 | 13.74 | 13.15 | 13.61 | 3,253,070 | +0.60(+4.61%) |
Aug 25, 2020 | 13.19 | 13.24 | 12.90 | 13.01 | 4,175,843 | -0.10(-0.76%) |
Aug 24, 2020 | 12.99 | 13.27 | 12.93 | 13.11 | 6,537,200 | +0.19(+1.47%) |
Aug 21, 2020 | 12.87 | 13.05 | 12.87 | 12.92 | 2,710,800 | -0.01(-0.08%) |
Aug 20, 2020 | 12.78 | 13.00 | 12.62 | 12.93 | 1,375,112 | +0.00(+0.04%) |
Aug 19, 2020 | 12.78 | 13.05 | 12.67 | 12.93 | 2,054,735 | +0.16(+1.21%) |
Aug 18, 2020 | 12.81 | 12.90 | 12.70 | 12.77 | 2,286,185 | -0.06(-0.47%) |
Aug 17, 2020 | 12.88 | 12.93 | 12.63 | 12.83 | 1,131,917 | +0.02(+0.16%) |
Aug 14, 2020 | 12.80 | 12.92 | 12.74 | 12.81 | 2,061,600 | +0.00(+0.00%) |
Aug 13, 2020 | 12.61 | 12.85 | 12.55 | 12.81 | 1,909,699 | +0.20(+1.59%) |
Aug 12, 2020 | 12.83 | 12.92 | 12.57 | 12.61 | 1,765,178 | -0.12(-0.94%) |
Aug 11, 2020 | 13.05 | 13.23 | 12.72 | 12.73 | 2,888,543 | -0.23(-1.77%) |
Aug 10, 2020 | 12.91 | 13.05 | 12.54 | 12.96 | 3,424,844 | +0.14(+1.05%) |
Aug 07, 2020 | 12.73 | 13.07 | 12.45 | 12.82 | 7,742,200 | -0.26(-1.95%) |
Aug 06, 2020 | 12.68 | 13.32 | 12.51 | 13.08 | 6,234,655 | +0.70(+5.65%) |
Aug 05, 2020 | 12.25 | 12.47 | 12.05 | 12.38 | 5,093,689 | +0.24(+1.98%) |
Aug 04, 2020 | 11.70 | 12.28 | 11.65 | 12.14 | 4,266,949 | +0.45(+3.85%) |
Aug 03, 2020 | 11.70 | 11.82 | 11.56 | 11.69 | 2,065,510 | +0.03(+0.26%) |
Jul 31, 2020 | 11.68 | 11.83 | 11.39 | 11.66 | 1,551,000 | -0.04(-0.34%) |
Jul 30, 2020 | 11.53 | 11.81 | 11.39 | 11.70 | 3,850,171 | -0.07(-0.59%) |
Jul 29, 2020 | 11.67 | 11.87 | 11.52 | 11.77 | 1,833,417 | +0.22(+1.90%) |
Jul 28, 2020 | 11.86 | 12.07 | 11.53 | 11.55 | 3,342,290 | -0.38(-3.23%) |
Jul 27, 2020 | 11.45 | 11.98 | 11.40 | 11.94 | 5,465,914 | +0.52(+4.51%) |
Jul 24, 2020 | 11.44 | 11.57 | 11.05 | 11.42 | 7,471,400 | -0.03(-0.26%) |
Jul 23, 2020 | 11.30 | 11.55 | 11.09 | 11.45 | 5,285,513 | +0.17(+1.51%) |
Jul 22, 2020 | 10.89 | 11.30 | 10.89 | 11.28 | 1,891,997 | +0.40(+3.68%) |
Jul 21, 2020 | 10.90 | 11.19 | 10.84 | 10.88 | 2,369,327 | -0.05(-0.46%) |
Jul 20, 2020 | 10.85 | 11.01 | 10.69 | 10.93 | 1,526,523 | +0.12(+1.11%) |
Jul 17, 2020 | 10.76 | 10.90 | 10.62 | 10.81 | 1,889,600 | +0.07(+0.65%) |
Jul 16, 2020 | 10.89 | 11.00 | 10.70 | 10.74 | 1,759,350 | -0.28(-2.54%) |
Jul 15, 2020 | 10.97 | 11.19 | 10.76 | 11.02 | 3,586,713 | +0.36(+3.38%) |
Jul 14, 2020 | 10.01 | 10.69 | 10.01 | 10.66 | 6,052,214 | +0.66(+6.60%) |
Jul 13, 2020 | 10.17 | 10.26 | 9.880 | 10.00 | 3,862,263 | -0.05(-0.50%) |
Jul 10, 2020 | 10.02 | 10.14 | 9.760 | 10.05 | 5,759,500 | +0.05(+0.50%) |
Jul 09, 2020 | 10.55 | 10.62 | 9.860 | 10.00 | 6,211,733 | -0.47(-4.49%) |
Jul 08, 2020 | 10.55 | 10.63 | 10.34 | 10.47 | 1,783,423 | -0.12(-1.13%) |
Jul 07, 2020 | 10.93 | 10.98 | 10.58 | 10.59 | 4,111,557 | -0.38(-3.46%) |
Jul 06, 2020 | 11.04 | 11.20 | 10.54 | 10.97 | 3,103,205 | +0.12(+1.11%) |
Jul 02, 2020 | 11.11 | 11.25 | 10.79 | 10.85 | 2,507,400 | -0.04(-0.37%) |
Jul 01, 2020 | 11.12 | 11.30 | 10.81 | 10.89 | 3,609,448 | -0.31(-2.77%) |
Jun 30, 2020 | 11.03 | 11.26 | 10.93 | 11.20 | 1,953,566 | +0.13(+1.17%) |
Jun 29, 2020 | 11.14 | 11.25 | 10.80 | 11.07 | 1,971,173 | +0.14(+1.28%) |
Jun 26, 2020 | 11.54 | 11.83 | 10.86 | 10.93 | 5,654,000 | -0.79(-6.78%) |
Jun 25, 2020 | 11.22 | 11.78 | 11.16 | 11.72 | 4,552,528 | +0.32(+2.85%) |
Jun 24, 2020 | 12.08 | 12.15 | 11.08 | 11.40 | 5,443,372 | -0.87(-7.09%) |
Jun 23, 2020 | 12.27 | 12.44 | 12.07 | 12.27 | 2,387,029 | +0.14(+1.15%) |
Jun 22, 2020 | 12.36 | 12.47 | 12.07 | 12.13 | 4,305,375 | -0.26(-2.10%) |
Jun 19, 2020 | 12.24 | 12.57 | 12.07 | 12.39 | 4,398,200 | +0.36(+2.99%) |
Jun 18, 2020 | 11.84 | 12.11 | 11.69 | 12.03 | 2,947,926 | +0.10(+0.84%) |
Jun 17, 2020 | 11.92 | 12.15 | 11.77 | 11.93 | 2,401,633 | +0.01(+0.08%) |
Jun 16, 2020 | 11.75 | 11.94 | 11.43 | 11.92 | 6,735,974 | +0.72(+6.43%) |
Jun 15, 2020 | 10.66 | 11.39 | 10.23 | 11.20 | 8,305,025 | +0.61(+5.76%) |
Jun 12, 2020 | 11.14 | 11.25 | 10.39 | 10.59 | 4,237,700 | -0.06(-0.56%) |
Jun 11, 2020 | 11.46 | 11.50 | 10.64 | 10.65 | 8,442,984 | -1.25(-10.50%) |
Jun 10, 2020 | 12.28 | 12.41 | 11.77 | 11.90 | 3,831,742 | -0.32(-2.62%) |
Jun 09, 2020 | 12.21 | 12.34 | 12.02 | 12.22 | 4,037,243 | -0.15(-1.21%) |
Jun 08, 2020 | 12.44 | 12.51 | 12.30 | 12.37 | 7,167,924 | +0.28(+2.32%) |
Jun 05, 2020 | 12.32 | 12.46 | 12.01 | 12.09 | 4,595,100 | +0.21(+1.77%) |
Jun 04, 2020 | 11.95 | 12.55 | 11.46 | 11.88 | 8,586,262 | -0.93(-7.26%) |
Jun 03, 2020 | 12.70 | 13.08 | 12.55 | 12.81 | 4,933,513 | +0.28(+2.23%) |
Jun 02, 2020 | 12.65 | 12.70 | 12.37 | 12.53 | 7,223,027 | -0.12(-0.95%) |