Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.64 | 12.67 | 12.36 | 12.58 | 2,610,776 | -0.16(-1.27%) |
Aug 28, 2020 | 12.80 | 12.89 | 12.63 | 12.74 | 1,658,310 | -0.02(-0.13%) |
Aug 27, 2020 | 12.55 | 12.82 | 12.55 | 12.75 | 2,389,498 | +0.28(+2.22%) |
Aug 26, 2020 | 12.77 | 12.89 | 12.40 | 12.48 | 2,287,164 | -0.30(-2.35%) |
Aug 25, 2020 | 12.81 | 12.89 | 12.67 | 12.78 | 2,949,689 | +0.02(+0.19%) |
Aug 24, 2020 | 12.61 | 12.78 | 12.47 | 12.75 | 1,776,972 | +0.18(+1.42%) |
Aug 21, 2020 | 12.61 | 12.72 | 12.43 | 12.58 | 1,100,404 | -0.02(-0.19%) |
Aug 20, 2020 | 12.45 | 12.79 | 12.45 | 12.60 | 1,540,931 | +0.03(+0.24%) |
Aug 19, 2020 | 12.66 | 12.67 | 12.36 | 12.57 | 2,551,582 | -0.09(-0.72%) |
Aug 18, 2020 | 12.92 | 12.92 | 12.43 | 12.66 | 2,127,994 | -0.26(-2.04%) |
Aug 17, 2020 | 12.84 | 12.95 | 12.71 | 12.92 | 1,691,915 | +0.08(+0.66%) |
Aug 14, 2020 | 12.83 | 13.05 | 12.80 | 12.84 | 1,554,017 | -0.01(-0.11%) |
Aug 13, 2020 | 13.16 | 13.22 | 12.76 | 12.85 | 1,830,454 | -0.39(-2.94%) |
Aug 12, 2020 | 13.25 | 13.27 | 13.03 | 13.24 | 1,191,908 | +0.11(+0.81%) |
Aug 11, 2020 | 13.46 | 13.54 | 13.07 | 13.14 | 2,030,009 | -0.12(-0.91%) |
Aug 10, 2020 | 13.32 | 13.44 | 13.17 | 13.26 | 1,909,029 | -0.03(-0.20%) |
Aug 07, 2020 | 12.91 | 13.30 | 12.85 | 13.28 | 1,408,595 | +0.32(+2.49%) |
Aug 06, 2020 | 12.98 | 13.10 | 12.91 | 12.96 | 2,624,808 | -0.12(-0.94%) |
Aug 05, 2020 | 13.05 | 13.09 | 12.87 | 13.08 | 2,347,401 | +0.13(+1.03%) |
Aug 04, 2020 | 12.70 | 13.00 | 12.68 | 12.95 | 1,349,851 | +0.21(+1.65%) |
Aug 03, 2020 | 12.75 | 12.78 | 12.51 | 12.74 | 1,327,175 | -0.04(-0.31%) |
Jul 31, 2020 | 12.79 | 12.79 | 12.39 | 12.78 | 2,795,289 | -0.03(-0.23%) |
Jul 30, 2020 | 12.87 | 13.11 | 12.68 | 12.81 | 2,764,273 | -0.33(-2.54%) |
Jul 29, 2020 | 12.81 | 13.15 | 12.68 | 13.14 | 2,885,328 | +0.38(+2.98%) |
Jul 28, 2020 | 12.29 | 12.83 | 12.27 | 12.76 | 2,289,146 | +0.42(+3.43%) |
Jul 27, 2020 | 12.21 | 12.35 | 12.00 | 12.34 | 1,778,301 | +0.09(+0.71%) |
Jul 24, 2020 | 12.53 | 12.62 | 12.25 | 12.25 | 1,196,781 | -0.31(-2.49%) |
Jul 23, 2020 | 12.38 | 12.66 | 12.35 | 12.57 | 2,002,122 | +0.11(+0.91%) |
Jul 22, 2020 | 12.07 | 12.46 | 11.99 | 12.45 | 2,195,134 | +0.30(+2.44%) |
Jul 21, 2020 | 12.16 | 12.35 | 12.10 | 12.16 | 2,472,437 | +0.07(+0.55%) |
Jul 20, 2020 | 12.34 | 12.37 | 12.04 | 12.09 | 2,441,478 | -0.31(-2.50%) |
Jul 17, 2020 | 12.33 | 12.43 | 12.21 | 12.40 | 1,583,507 | +0.10(+0.79%) |
Jul 16, 2020 | 12.37 | 12.42 | 12.19 | 12.30 | 1,904,460 | -0.15(-1.20%) |
Jul 15, 2020 | 12.46 | 12.55 | 12.36 | 12.45 | 2,214,585 | +0.26(+2.10%) |
Jul 14, 2020 | 12.21 | 12.38 | 12.06 | 12.20 | 1,571,800 | +0.00(+0.03%) |
Jul 13, 2020 | 12.09 | 12.42 | 11.93 | 12.19 | 2,512,454 | +0.18(+1.50%) |
Jul 10, 2020 | 11.86 | 12.10 | 11.85 | 12.01 | 2,484,168 | +0.13(+1.09%) |
Jul 09, 2020 | 12.07 | 12.09 | 11.71 | 11.88 | 1,872,987 | -0.21(-1.76%) |
Jul 08, 2020 | 12.06 | 12.24 | 11.93 | 12.10 | 2,833,569 | +0.00(+0.03%) |
Jul 07, 2020 | 12.37 | 12.43 | 12.08 | 12.09 | 1,167,799 | -0.49(-3.87%) |
Jul 06, 2020 | 12.97 | 13.01 | 12.51 | 12.58 | 1,731,447 | -0.04(-0.29%) |
Jul 02, 2020 | 12.75 | 12.89 | 12.44 | 12.62 | 1,696,614 | +0.18(+1.42%) |
Jul 01, 2020 | 12.52 | 12.67 | 12.33 | 12.44 | 1,721,996 | -0.00(-0.03%) |
Jun 30, 2020 | 12.37 | 12.61 | 12.30 | 12.44 | 4,441,723 | +0.05(+0.40%) |
Jun 29, 2020 | 12.24 | 12.43 | 12.07 | 12.39 | 2,467,913 | +0.32(+2.68%) |
Jun 26, 2020 | 12.51 | 12.55 | 12.03 | 12.07 | 4,050,874 | -0.44(-3.52%) |
Jun 25, 2020 | 12.30 | 12.55 | 12.15 | 12.51 | 4,570,647 | +0.27(+2.23%) |
Jun 24, 2020 | 12.59 | 12.65 | 12.03 | 12.24 | 2,409,877 | -0.54(-4.25%) |
Jun 23, 2020 | 13.10 | 13.12 | 12.75 | 12.78 | 2,270,949 | -0.10(-0.75%) |
Jun 22, 2020 | 12.80 | 12.96 | 12.48 | 12.88 | 2,395,623 | +0.01(+0.08%) |
Jun 19, 2020 | 13.25 | 13.28 | 12.72 | 12.87 | 7,657,718 | -0.20(-1.53%) |
Jun 18, 2020 | 13.16 | 13.36 | 13.03 | 13.07 | 3,704,030 | -0.31(-2.34%) |
Jun 17, 2020 | 13.84 | 13.85 | 13.36 | 13.38 | 2,107,657 | -0.38(-2.79%) |
Jun 16, 2020 | 13.95 | 14.02 | 13.46 | 13.76 | 2,322,073 | +0.47(+3.51%) |
Jun 15, 2020 | 12.60 | 13.48 | 12.60 | 13.30 | 3,362,075 | +0.16(+1.22%) |
Jun 12, 2020 | 13.43 | 13.43 | 12.56 | 13.14 | 3,906,864 | +0.37(+2.92%) |
Jun 11, 2020 | 13.07 | 13.33 | 12.65 | 12.76 | 4,023,380 | -1.09(-7.87%) |
Jun 10, 2020 | 14.55 | 14.57 | 13.84 | 13.85 | 3,339,454 | -0.84(-5.70%) |
Jun 09, 2020 | 14.67 | 14.95 | 14.53 | 14.69 | 3,739,531 | -0.38(-2.52%) |
Jun 08, 2020 | 14.98 | 15.27 | 14.81 | 15.07 | 2,953,577 | +0.37(+2.49%) |
Jun 05, 2020 | 14.94 | 15.30 | 14.63 | 14.70 | 3,374,028 | +0.63(+4.48%) |
Jun 04, 2020 | 13.90 | 14.14 | 13.51 | 14.07 | 2,739,506 | +0.03(+0.19%) |
Jun 03, 2020 | 13.67 | 14.08 | 13.67 | 14.05 | 3,783,295 | +0.70(+5.22%) |
Jun 02, 2020 | 13.29 | 13.56 | 13.18 | 13.35 | 2,948,878 | +0.26(+1.99%) |