Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.20 | 12.39 | 11.57 | 11.95 | 1,514,569 | -0.10(-0.83%) |
Aug 28, 2020 | 11.66 | 12.20 | 11.60 | 12.05 | 668,000 | +0.34(+2.90%) |
Aug 27, 2020 | 12.09 | 12.17 | 11.40 | 11.71 | 1,240,290 | -0.30(-2.50%) |
Aug 26, 2020 | 11.75 | 12.30 | 11.43 | 12.01 | 1,340,678 | +0.22(+1.87%) |
Aug 25, 2020 | 12.00 | 12.14 | 11.50 | 11.79 | 1,232,580 | -0.26(-2.16%) |
Aug 24, 2020 | 12.50 | 12.58 | 11.85 | 12.05 | 927,492 | -0.39(-3.17%) |
Aug 21, 2020 | 12.85 | 12.90 | 12.19 | 12.45 | 1,207,500 | -0.50(-3.90%) |
Aug 20, 2020 | 13.19 | 13.22 | 12.64 | 12.95 | 1,382,978 | -0.32(-2.41%) |
Aug 19, 2020 | 13.39 | 13.64 | 13.20 | 13.27 | 668,913 | -0.14(-1.04%) |
Aug 18, 2020 | 13.54 | 13.74 | 13.16 | 13.41 | 962,179 | -0.08(-0.59%) |
Aug 17, 2020 | 13.59 | 13.84 | 12.83 | 13.49 | 1,803,175 | -0.06(-0.48%) |
Aug 14, 2020 | 13.09 | 14.05 | 12.96 | 13.55 | 2,106,400 | +0.37(+2.77%) |
Aug 13, 2020 | 13.68 | 13.86 | 12.80 | 13.19 | 4,943,650 | -0.48(-3.51%) |
Aug 12, 2020 | 14.21 | 14.60 | 13.59 | 13.67 | 9,211,557 | -2.22(-13.97%) |
Aug 11, 2020 | 18.99 | 19.89 | 15.72 | 15.89 | 6,995,287 | -5.43(-25.47%) |
Aug 10, 2020 | 20.40 | 25.46 | 19.68 | 21.32 | 18,149,372 | +7.19(+50.88%) |
Aug 07, 2020 | 13.94 | 14.45 | 13.87 | 14.13 | 283,700 | +0.19(+1.36%) |
Aug 06, 2020 | 13.73 | 14.21 | 13.57 | 13.94 | 243,487 | +0.13(+0.94%) |
Aug 05, 2020 | 13.24 | 13.96 | 13.09 | 13.81 | 635,624 | +0.72(+5.50%) |
Aug 04, 2020 | 12.77 | 13.24 | 12.61 | 13.09 | 501,595 | +0.29(+2.27%) |
Aug 03, 2020 | 13.00 | 13.07 | 12.54 | 12.80 | 432,438 | -0.03(-0.23%) |
Jul 31, 2020 | 13.42 | 13.68 | 12.54 | 12.83 | 632,300 | -0.82(-6.01%) |
Jul 30, 2020 | 13.54 | 13.73 | 13.17 | 13.65 | 910,765 | -0.06(-0.44%) |
Jul 29, 2020 | 13.89 | 14.16 | 13.61 | 13.71 | 417,867 | -0.18(-1.30%) |
Jul 28, 2020 | 14.02 | 14.19 | 13.69 | 13.89 | 201,771 | -0.13(-0.93%) |
Jul 27, 2020 | 13.90 | 14.10 | 13.59 | 14.02 | 257,168 | +0.12(+0.86%) |
Jul 24, 2020 | 14.16 | 14.38 | 13.77 | 13.90 | 178,200 | -0.26(-1.84%) |
Jul 23, 2020 | 14.31 | 14.58 | 14.02 | 14.16 | 277,053 | -0.18(-1.26%) |
Jul 22, 2020 | 14.32 | 14.63 | 14.19 | 14.34 | 146,287 | -0.12(-0.83%) |
Jul 21, 2020 | 14.77 | 14.82 | 14.36 | 14.46 | 191,561 | -0.18(-1.23%) |
Jul 20, 2020 | 14.49 | 14.74 | 14.40 | 14.64 | 203,675 | +0.19(+1.31%) |
Jul 17, 2020 | 14.52 | 14.75 | 14.33 | 14.45 | 255,700 | -0.03(-0.21%) |
Jul 16, 2020 | 14.12 | 14.75 | 13.98 | 14.48 | 258,072 | +0.20(+1.40%) |
Jul 15, 2020 | 13.86 | 14.43 | 13.71 | 14.28 | 367,123 | +0.76(+5.62%) |
Jul 14, 2020 | 13.28 | 13.61 | 13.11 | 13.52 | 220,325 | +0.23(+1.73%) |
Jul 13, 2020 | 13.69 | 14.07 | 13.25 | 13.29 | 312,772 | -0.32(-2.35%) |
Jul 10, 2020 | 13.43 | 13.78 | 13.08 | 13.61 | 293,700 | +0.20(+1.49%) |
Jul 09, 2020 | 13.88 | 13.95 | 13.27 | 13.41 | 334,927 | -0.47(-3.39%) |
Jul 08, 2020 | 14.56 | 14.63 | 13.76 | 13.88 | 529,162 | -0.72(-4.93%) |
Jul 07, 2020 | 14.89 | 14.89 | 14.53 | 14.60 | 309,990 | -0.31(-2.08%) |
Jul 06, 2020 | 15.35 | 15.61 | 14.86 | 14.91 | 402,845 | -0.24(-1.58%) |
Jul 02, 2020 | 15.17 | 15.24 | 14.66 | 15.15 | 408,100 | +0.15(+1.00%) |
Jul 01, 2020 | 14.70 | 15.19 | 14.64 | 15.00 | 582,799 | +0.28(+1.90%) |
Jun 30, 2020 | 14.37 | 14.79 | 14.14 | 14.72 | 614,455 | +0.25(+1.73%) |
Jun 29, 2020 | 14.82 | 14.85 | 14.30 | 14.47 | 366,434 | -0.21(-1.43%) |
Jun 26, 2020 | 15.25 | 15.25 | 14.47 | 14.68 | 946,100 | -0.50(-3.29%) |
Jun 25, 2020 | 14.90 | 15.45 | 14.76 | 15.18 | 260,566 | +0.23(+1.54%) |
Jun 24, 2020 | 15.40 | 15.62 | 14.66 | 14.95 | 368,193 | -0.56(-3.61%) |
Jun 23, 2020 | 15.93 | 16.09 | 15.50 | 15.51 | 326,597 | -0.21(-1.34%) |
Jun 22, 2020 | 15.37 | 16.05 | 15.30 | 15.72 | 304,859 | +0.32(+2.08%) |
Jun 19, 2020 | 15.16 | 16.09 | 15.03 | 15.40 | 655,800 | +0.36(+2.39%) |
Jun 18, 2020 | 15.04 | 15.38 | 14.95 | 15.04 | 556,847 | -0.09(-0.59%) |
Jun 17, 2020 | 15.30 | 15.50 | 15.01 | 15.13 | 289,451 | -0.08(-0.53%) |
Jun 16, 2020 | 15.19 | 15.43 | 14.80 | 15.21 | 343,859 | +0.36(+2.42%) |
Jun 15, 2020 | 14.17 | 15.00 | 14.17 | 14.85 | 355,775 | +0.21(+1.47%) |
Jun 12, 2020 | 15.65 | 15.65 | 14.16 | 14.63 | 794,200 | -0.53(-3.46%) |
Jun 11, 2020 | 15.11 | 15.74 | 15.00 | 15.16 | 562,145 | -0.48(-3.10%) |
Jun 10, 2020 | 15.39 | 16.14 | 15.37 | 15.64 | 414,831 | +0.31(+2.05%) |
Jun 09, 2020 | 15.51 | 15.74 | 15.08 | 15.33 | 314,115 | -0.25(-1.60%) |
Jun 08, 2020 | 14.73 | 16.08 | 14.60 | 15.58 | 499,427 | +0.92(+6.28%) |
Jun 05, 2020 | 14.68 | 15.06 | 14.35 | 14.66 | 304,500 | +0.24(+1.66%) |
Jun 04, 2020 | 14.70 | 14.98 | 14.30 | 14.42 | 354,422 | -0.53(-3.55%) |
Jun 03, 2020 | 15.09 | 15.26 | 14.74 | 14.95 | 219,612 | +0.04(+0.27%) |
Jun 02, 2020 | 15.33 | 15.33 | 14.32 | 14.91 | 254,274 | -0.07(-0.47%) |