Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.98 | 11.83 | 10.94 | 11.48 | 3,507,593 | +0.49(+4.46%) |
Aug 28, 2020 | 11.01 | 11.14 | 10.77 | 10.99 | 1,734,700 | -0.03(-0.27%) |
Aug 27, 2020 | 10.95 | 11.10 | 10.55 | 11.02 | 3,105,221 | +0.16(+1.47%) |
Aug 26, 2020 | 11.05 | 11.21 | 10.81 | 10.86 | 1,923,235 | -0.05(-0.46%) |
Aug 25, 2020 | 10.95 | 11.29 | 10.80 | 10.91 | 2,341,866 | +0.02(+0.18%) |
Aug 24, 2020 | 11.31 | 11.48 | 10.75 | 10.89 | 3,564,121 | -0.37(-3.29%) |
Aug 21, 2020 | 11.75 | 11.75 | 11.12 | 11.26 | 3,259,100 | -0.45(-3.84%) |
Aug 20, 2020 | 11.83 | 11.88 | 11.52 | 11.71 | 2,614,525 | -0.08(-0.68%) |
Aug 19, 2020 | 11.90 | 12.09 | 11.73 | 11.79 | 1,899,790 | -0.19(-1.59%) |
Aug 18, 2020 | 12.15 | 12.23 | 11.62 | 11.98 | 2,165,948 | -0.17(-1.40%) |
Aug 17, 2020 | 12.35 | 12.36 | 11.93 | 12.15 | 2,032,919 | -0.08(-0.65%) |
Aug 14, 2020 | 12.41 | 12.70 | 12.10 | 12.23 | 1,939,100 | -0.04(-0.33%) |
Aug 13, 2020 | 12.05 | 12.74 | 12.00 | 12.27 | 3,257,429 | +0.19(+1.57%) |
Aug 12, 2020 | 12.12 | 12.35 | 11.68 | 12.08 | 3,495,626 | -0.05(-0.41%) |
Aug 11, 2020 | 12.85 | 12.97 | 12.10 | 12.13 | 5,080,678 | -0.66(-5.16%) |
Aug 10, 2020 | 12.06 | 12.84 | 11.63 | 12.79 | 6,625,080 | +0.71(+5.88%) |
Aug 07, 2020 | 12.16 | 12.17 | 11.41 | 12.08 | 7,154,900 | -0.20(-1.63%) |
Aug 06, 2020 | 12.58 | 12.60 | 11.25 | 12.28 | 13,753,060 | -2.46(-16.69%) |
Aug 05, 2020 | 14.61 | 15.25 | 14.40 | 14.74 | 5,385,879 | +0.20(+1.38%) |
Aug 04, 2020 | 14.76 | 14.95 | 13.87 | 14.54 | 4,112,434 | -0.02(-0.14%) |
Aug 03, 2020 | 13.66 | 14.93 | 13.58 | 14.56 | 6,094,246 | +1.08(+8.01%) |
Jul 31, 2020 | 13.50 | 13.80 | 13.05 | 13.48 | 3,434,600 | +0.26(+1.97%) |
Jul 30, 2020 | 13.44 | 13.70 | 12.64 | 13.22 | 4,520,235 | -0.50(-3.64%) |
Jul 29, 2020 | 12.62 | 13.90 | 12.59 | 13.72 | 8,595,864 | +1.41(+11.45%) |
Jul 28, 2020 | 11.17 | 12.93 | 11.04 | 12.31 | 12,632,788 | +1.22(+11.00%) |
Jul 27, 2020 | 11.03 | 11.19 | 10.74 | 11.09 | 1,804,718 | +0.28(+2.59%) |
Jul 24, 2020 | 10.90 | 10.96 | 10.53 | 10.81 | 2,485,000 | -0.31(-2.79%) |
Jul 23, 2020 | 11.06 | 11.40 | 10.85 | 11.12 | 2,711,577 | +0.16(+1.46%) |
Jul 22, 2020 | 11.51 | 11.53 | 10.94 | 10.96 | 3,761,762 | -0.60(-5.19%) |
Jul 21, 2020 | 11.60 | 11.81 | 11.40 | 11.56 | 2,152,111 | +0.11(+0.96%) |
Jul 20, 2020 | 11.43 | 11.63 | 11.20 | 11.45 | 2,457,753 | +0.14(+1.28%) |
Jul 17, 2020 | 10.99 | 11.48 | 10.99 | 11.30 | 2,498,400 | +0.32(+2.96%) |
Jul 16, 2020 | 11.00 | 11.20 | 10.85 | 10.98 | 1,945,496 | -0.19(-1.70%) |
Jul 15, 2020 | 11.37 | 11.49 | 10.94 | 11.17 | 2,307,688 | -0.08(-0.71%) |
Jul 14, 2020 | 11.93 | 11.94 | 10.84 | 11.25 | 5,616,296 | -0.50(-4.26%) |
Jul 13, 2020 | 11.24 | 12.88 | 11.24 | 11.75 | 6,519,205 | +0.51(+4.54%) |
Jul 10, 2020 | 11.29 | 11.45 | 11.09 | 11.24 | 1,768,000 | -0.18(-1.58%) |
Jul 09, 2020 | 11.38 | 11.50 | 10.82 | 11.42 | 3,498,120 | +0.18(+1.60%) |
Jul 08, 2020 | 10.98 | 11.26 | 10.67 | 11.24 | 3,213,885 | +0.22(+2.00%) |
Jul 07, 2020 | 11.43 | 11.54 | 10.95 | 11.02 | 2,876,283 | -0.41(-3.59%) |
Jul 06, 2020 | 11.54 | 11.93 | 11.32 | 11.43 | 2,731,494 | +0.06(+0.53%) |
Jul 02, 2020 | 11.60 | 11.95 | 11.32 | 11.37 | 3,066,200 | -0.12(-1.04%) |
Jul 01, 2020 | 11.48 | 11.63 | 11.22 | 11.49 | 2,972,465 | -0.11(-0.95%) |
Jun 30, 2020 | 11.80 | 12.10 | 11.17 | 11.60 | 4,468,751 | -0.16(-1.36%) |
Jun 29, 2020 | 10.97 | 11.77 | 10.55 | 11.76 | 5,749,875 | +0.90(+8.29%) |
Jun 26, 2020 | 11.07 | 11.24 | 10.69 | 10.86 | 7,223,500 | -0.15(-1.36%) |
Jun 25, 2020 | 10.41 | 11.05 | 10.16 | 11.01 | 4,365,787 | +0.71(+6.89%) |
Jun 24, 2020 | 10.37 | 10.60 | 10.02 | 10.30 | 3,265,981 | -0.18(-1.72%) |
Jun 23, 2020 | 10.72 | 10.80 | 10.03 | 10.48 | 5,147,098 | -0.06(-0.57%) |
Jun 22, 2020 | 10.93 | 11.21 | 10.51 | 10.54 | 3,136,270 | -0.42(-3.83%) |
Jun 19, 2020 | 10.81 | 11.44 | 10.62 | 10.96 | 5,348,500 | +0.31(+2.91%) |
Jun 18, 2020 | 10.26 | 10.76 | 10.20 | 10.65 | 2,860,243 | +0.30(+2.90%) |
Jun 17, 2020 | 10.29 | 10.59 | 10.10 | 10.35 | 3,277,092 | +0.19(+1.87%) |
Jun 16, 2020 | 10.32 | 10.36 | 9.920 | 10.16 | 3,457,190 | +0.21(+2.11%) |
Jun 15, 2020 | 9.270 | 10.05 | 9.220 | 9.950 | 2,809,200 | +0.41(+4.30%) |
Jun 12, 2020 | 9.520 | 9.781 | 9.290 | 9.540 | 2,364,300 | +0.30(+3.25%) |
Jun 11, 2020 | 9.750 | 9.880 | 9.150 | 9.240 | 4,421,912 | -0.99(-9.68%) |
Jun 10, 2020 | 10.09 | 10.27 | 9.920 | 10.23 | 2,468,870 | +0.21(+2.10%) |
Jun 09, 2020 | 10.34 | 10.34 | 9.750 | 10.02 | 4,008,741 | -0.54(-5.11%) |
Jun 08, 2020 | 10.02 | 10.65 | 9.970 | 10.56 | 3,952,932 | +0.60(+6.02%) |
Jun 05, 2020 | 9.850 | 10.14 | 9.750 | 9.960 | 3,121,000 | +0.18(+1.84%) |
Jun 04, 2020 | 10.00 | 10.19 | 9.620 | 9.780 | 4,289,356 | -0.24(-2.40%) |
Jun 03, 2020 | 10.32 | 10.34 | 9.970 | 10.02 | 4,195,907 | -0.40(-3.84%) |
Jun 02, 2020 | 10.76 | 10.83 | 10.25 | 10.42 | 2,608,887 | -0.34(-3.16%) |