Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 14.86 | 14.86 | 14.26 | 14.26 | 4,134,456 | -0.49(-3.31%) |
Aug 28, 2020 | 14.64 | 14.81 | 14.49 | 14.75 | 3,224,229 | +0.27(+1.89%) |
Aug 27, 2020 | 14.85 | 14.95 | 14.31 | 14.47 | 3,327,565 | -0.22(-1.53%) |
Aug 26, 2020 | 14.72 | 15.06 | 14.65 | 14.70 | 3,233,026 | +0.02(+0.13%) |
Aug 25, 2020 | 14.75 | 14.87 | 14.46 | 14.68 | 2,417,283 | -0.07(-0.46%) |
Aug 24, 2020 | 14.48 | 14.76 | 14.34 | 14.75 | 3,247,475 | +0.51(+3.56%) |
Aug 21, 2020 | 14.54 | 14.67 | 14.16 | 14.24 | 4,435,840 | -0.58(-3.88%) |
Aug 20, 2020 | 14.67 | 14.87 | 14.37 | 14.82 | 3,218,939 | -0.12(-0.78%) |
Aug 19, 2020 | 14.44 | 15.55 | 14.41 | 14.93 | 7,480,337 | +0.54(+3.73%) |
Aug 18, 2020 | 14.26 | 14.61 | 14.21 | 14.40 | 4,686,135 | +0.25(+1.79%) |
Aug 17, 2020 | 14.39 | 14.53 | 14.01 | 14.14 | 2,589,912 | -0.14(-0.96%) |
Aug 14, 2020 | 13.98 | 14.42 | 13.83 | 14.28 | 3,066,960 | +0.16(+1.11%) |
Aug 13, 2020 | 14.39 | 14.75 | 14.07 | 14.12 | 4,239,391 | -0.47(-3.21%) |
Aug 12, 2020 | 14.89 | 15.03 | 14.46 | 14.59 | 4,088,327 | +0.01(+0.07%) |
Aug 11, 2020 | 15.63 | 15.67 | 14.47 | 14.58 | 7,939,033 | -0.60(-3.98%) |
Aug 10, 2020 | 14.49 | 15.67 | 14.47 | 15.19 | 8,291,711 | +0.88(+6.13%) |
Aug 07, 2020 | 14.28 | 14.47 | 13.88 | 14.31 | 6,739,315 | -0.22(-1.54%) |
Aug 06, 2020 | 14.37 | 15.12 | 13.97 | 14.53 | 10,283,442 | +0.21(+1.50%) |
Aug 05, 2020 | 13.66 | 14.48 | 13.66 | 14.32 | 9,673,526 | +0.99(+7.39%) |
Aug 04, 2020 | 13.28 | 13.51 | 12.97 | 13.33 | 4,994,488 | -0.01(-0.07%) |
Aug 03, 2020 | 12.76 | 13.44 | 12.60 | 13.34 | 6,035,765 | +0.66(+5.23%) |
Jul 31, 2020 | 12.60 | 12.81 | 12.17 | 12.68 | 10,618,664 | -0.18(-1.37%) |
Jul 30, 2020 | 12.51 | 12.92 | 12.16 | 12.86 | 6,783,232 | +0.00(+0.00%) |
Jul 29, 2020 | 12.68 | 13.03 | 12.49 | 12.86 | 4,878,548 | +0.26(+2.09%) |
Jul 28, 2020 | 12.65 | 12.80 | 12.49 | 12.59 | 3,635,829 | -0.32(-2.49%) |
Jul 27, 2020 | 12.49 | 12.98 | 12.22 | 12.91 | 4,809,108 | +0.48(+3.84%) |
Jul 24, 2020 | 12.28 | 12.54 | 12.00 | 12.44 | 4,279,186 | +0.04(+0.31%) |
Jul 23, 2020 | 12.70 | 12.85 | 12.31 | 12.40 | 5,827,988 | -0.35(-2.75%) |
Jul 22, 2020 | 12.73 | 13.06 | 12.68 | 12.75 | 4,982,974 | -0.09(-0.68%) |
Jul 21, 2020 | 12.51 | 12.94 | 12.49 | 12.84 | 5,876,656 | +0.43(+3.46%) |
Jul 20, 2020 | 12.58 | 12.77 | 12.40 | 12.41 | 4,796,421 | -0.33(-2.60%) |
Jul 17, 2020 | 13.21 | 13.52 | 12.47 | 12.74 | 10,003,734 | -0.42(-3.19%) |
Jul 16, 2020 | 12.49 | 13.36 | 12.44 | 13.16 | 17,109,610 | +0.78(+6.30%) |
Jul 15, 2020 | 12.53 | 12.65 | 11.83 | 12.38 | 12,056,443 | +0.08(+0.63%) |
Jul 14, 2020 | 11.10 | 12.39 | 10.96 | 12.30 | 11,723,166 | +1.07(+9.56%) |
Jul 13, 2020 | 11.25 | 11.69 | 11.19 | 11.23 | 8,069,751 | +0.10(+0.88%) |
Jul 10, 2020 | 10.23 | 11.14 | 10.17 | 11.13 | 8,089,331 | +0.87(+8.46%) |
Jul 09, 2020 | 10.76 | 10.79 | 10.20 | 10.26 | 8,265,877 | -0.56(-5.14%) |
Jul 08, 2020 | 11.77 | 11.82 | 10.62 | 10.82 | 12,592,084 | -0.14(-1.25%) |
Jul 07, 2020 | 10.95 | 11.35 | 10.84 | 10.95 | 4,727,898 | -0.23(-2.09%) |
Jul 06, 2020 | 11.07 | 11.29 | 10.75 | 11.19 | 7,261,973 | +0.49(+4.56%) |
Jul 02, 2020 | 10.98 | 11.39 | 10.59 | 10.70 | 7,704,872 | +0.02(+0.18%) |
Jul 01, 2020 | 10.90 | 11.37 | 10.63 | 10.68 | 7,900,062 | -0.28(-2.58%) |
Jun 30, 2020 | 10.57 | 11.08 | 10.48 | 10.96 | 5,943,139 | +0.24(+2.27%) |
Jun 29, 2020 | 10.77 | 10.91 | 10.44 | 10.72 | 7,581,645 | +0.06(+0.55%) |
Jun 26, 2020 | 11.32 | 11.41 | 10.60 | 10.66 | 26,468,742 | -0.88(-7.61%) |
Jun 25, 2020 | 10.74 | 11.55 | 10.59 | 11.54 | 6,898,208 | +0.67(+6.19%) |
Jun 24, 2020 | 11.67 | 11.74 | 10.63 | 10.87 | 7,742,331 | -1.03(-8.69%) |
Jun 23, 2020 | 11.82 | 12.01 | 11.64 | 11.90 | 7,417,209 | +0.36(+3.13%) |
Jun 22, 2020 | 11.14 | 11.62 | 11.05 | 11.54 | 8,023,850 | +0.34(+3.05%) |
Jun 19, 2020 | 11.69 | 11.70 | 11.06 | 11.20 | 9,118,862 | -0.17(-1.46%) |
Jun 18, 2020 | 10.98 | 11.64 | 10.86 | 11.36 | 6,212,013 | +0.10(+0.87%) |
Jun 17, 2020 | 11.27 | 11.52 | 11.10 | 11.27 | 6,692,229 | +0.00(+0.00%) |
Jun 16, 2020 | 11.72 | 11.84 | 11.10 | 11.27 | 9,624,096 | +0.14(+1.23%) |
Jun 15, 2020 | 10.63 | 11.25 | 10.42 | 11.13 | 7,111,236 | -0.12(-1.04%) |
Jun 12, 2020 | 10.92 | 11.33 | 10.77 | 11.25 | 10,442,530 | +1.08(+10.65%) |
Jun 11, 2020 | 10.59 | 11.16 | 10.02 | 10.16 | 12,256,080 | -1.71(-14.38%) |
Jun 10, 2020 | 12.20 | 12.30 | 11.64 | 11.87 | 8,449,365 | -0.41(-3.34%) |
Jun 09, 2020 | 12.08 | 12.38 | 11.77 | 12.28 | 7,974,951 | -0.38(-3.00%) |
Jun 08, 2020 | 12.39 | 12.72 | 12.00 | 12.66 | 11,528,086 | +0.89(+7.54%) |
Jun 05, 2020 | 12.38 | 13.52 | 11.29 | 11.77 | 19,148,740 | +0.42(+3.69%) |
Jun 04, 2020 | 10.58 | 11.36 | 10.31 | 11.35 | 11,713,680 | +0.85(+8.08%) |
Jun 03, 2020 | 9.949 | 10.62 | 9.837 | 10.51 | 8,774,426 | +0.83(+8.57%) |
Jun 02, 2020 | 9.383 | 9.793 | 9.383 | 9.676 | 6,415,237 | +0.42(+4.53%) |