Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.60 | 14.25 | 13.42 | 14.14 | 6,389,125 | -0.18(-1.26%) |
Aug 28, 2020 | 14.38 | 14.49 | 14.09 | 14.32 | 3,477,400 | -0.16(-1.10%) |
Aug 27, 2020 | 14.09 | 14.58 | 14.07 | 14.48 | 7,258,283 | +0.90(+6.63%) |
Aug 26, 2020 | 13.97 | 14.09 | 13.54 | 13.58 | 3,821,071 | -0.29(-2.09%) |
Aug 25, 2020 | 13.94 | 14.06 | 13.80 | 13.87 | 3,192,646 | -0.16(-1.14%) |
Aug 24, 2020 | 14.07 | 14.27 | 13.91 | 14.03 | 4,539,838 | +0.27(+1.96%) |
Aug 21, 2020 | 13.07 | 13.90 | 13.02 | 13.76 | 6,655,900 | +0.33(+2.46%) |
Aug 20, 2020 | 13.67 | 13.77 | 13.41 | 13.43 | 3,729,057 | -0.37(-2.68%) |
Aug 19, 2020 | 13.70 | 13.84 | 13.59 | 13.80 | 4,375,716 | +0.09(+0.66%) |
Aug 18, 2020 | 13.81 | 13.97 | 13.62 | 13.71 | 4,435,400 | +0.40(+3.01%) |
Aug 17, 2020 | 13.41 | 13.51 | 13.09 | 13.31 | 4,401,922 | -0.01(-0.08%) |
Aug 14, 2020 | 12.95 | 13.51 | 12.88 | 13.32 | 6,345,300 | +0.82(+6.56%) |
Aug 13, 2020 | 12.28 | 12.51 | 12.20 | 12.50 | 4,310,024 | +0.27(+2.21%) |
Aug 12, 2020 | 11.98 | 12.33 | 11.88 | 12.23 | 5,416,143 | +0.01(+0.08%) |
Aug 11, 2020 | 12.48 | 12.54 | 12.20 | 12.22 | 4,263,283 | -0.09(-0.73%) |
Aug 10, 2020 | 12.54 | 12.57 | 12.07 | 12.31 | 4,938,300 | -0.50(-3.90%) |
Aug 07, 2020 | 12.67 | 12.84 | 12.39 | 12.81 | 7,036,200 | +0.58(+4.74%) |
Aug 06, 2020 | 12.97 | 13.01 | 12.17 | 12.23 | 7,500,811 | -0.36(-2.86%) |
Aug 05, 2020 | 12.59 | 12.84 | 12.32 | 12.59 | 7,446,537 | +0.15(+1.21%) |
Aug 04, 2020 | 11.99 | 12.53 | 11.86 | 12.44 | 9,249,824 | +0.44(+3.67%) |
Aug 03, 2020 | 11.34 | 12.28 | 11.27 | 12.00 | 16,748,881 | +1.74(+16.96%) |
Jul 31, 2020 | 10.43 | 10.49 | 10.15 | 10.26 | 3,303,000 | -0.16(-1.54%) |
Jul 30, 2020 | 10.78 | 10.83 | 10.36 | 10.42 | 3,689,526 | -0.44(-4.05%) |
Jul 29, 2020 | 10.68 | 11.04 | 10.62 | 10.86 | 5,922,005 | +0.26(+2.45%) |
Jul 28, 2020 | 10.61 | 10.64 | 10.32 | 10.60 | 4,374,684 | +0.44(+4.33%) |
Jul 27, 2020 | 10.49 | 10.56 | 10.07 | 10.16 | 5,378,193 | -0.45(-4.24%) |
Jul 24, 2020 | 10.34 | 10.66 | 10.32 | 10.61 | 4,160,800 | +0.17(+1.63%) |
Jul 23, 2020 | 9.930 | 10.55 | 9.780 | 10.44 | 7,452,805 | +0.60(+6.10%) |
Jul 22, 2020 | 9.580 | 9.900 | 9.530 | 9.840 | 3,348,979 | +0.13(+1.34%) |
Jul 21, 2020 | 9.770 | 9.800 | 9.650 | 9.710 | 3,348,994 | +0.10(+1.04%) |
Jul 20, 2020 | 9.730 | 9.730 | 9.390 | 9.610 | 8,706,347 | -0.40(-4.00%) |
Jul 17, 2020 | 10.15 | 10.22 | 9.980 | 10.01 | 4,595,800 | -0.09(-0.89%) |
Jul 16, 2020 | 10.37 | 10.57 | 9.990 | 10.10 | 6,169,893 | -0.34(-3.26%) |
Jul 15, 2020 | 10.31 | 10.46 | 10.12 | 10.44 | 3,785,461 | +0.20(+1.95%) |
Jul 14, 2020 | 10.10 | 10.36 | 10.06 | 10.24 | 3,848,574 | +0.12(+1.19%) |
Jul 13, 2020 | 10.56 | 10.63 | 10.11 | 10.12 | 5,531,164 | -0.48(-4.53%) |
Jul 10, 2020 | 10.60 | 10.74 | 10.52 | 10.60 | 5,519,700 | +0.21(+2.02%) |
Jul 09, 2020 | 10.96 | 11.01 | 10.38 | 10.39 | 7,215,445 | -0.34(-3.17%) |
Jul 08, 2020 | 10.86 | 10.88 | 10.64 | 10.73 | 4,586,179 | -0.22(-2.01%) |
Jul 07, 2020 | 11.10 | 11.27 | 10.93 | 10.95 | 7,346,613 | +0.24(+2.24%) |
Jul 06, 2020 | 10.58 | 10.75 | 10.38 | 10.71 | 7,805,859 | +0.63(+6.25%) |
Jul 02, 2020 | 9.880 | 10.18 | 9.875 | 10.08 | 6,119,300 | +0.19(+1.92%) |
Jul 01, 2020 | 9.940 | 10.00 | 9.740 | 9.890 | 6,427,893 | -0.37(-3.61%) |
Jun 30, 2020 | 10.32 | 10.38 | 10.03 | 10.26 | 4,771,953 | +0.32(+3.22%) |
Jun 29, 2020 | 9.790 | 10.27 | 9.750 | 9.940 | 13,152,519 | +0.89(+9.83%) |
Jun 26, 2020 | 8.970 | 9.180 | 8.960 | 9.050 | 5,645,500 | +0.06(+0.67%) |
Jun 25, 2020 | 9.450 | 9.490 | 8.890 | 8.990 | 15,827,502 | -0.73(-7.51%) |
Jun 24, 2020 | 9.850 | 10.03 | 9.690 | 9.720 | 4,953,096 | -0.18(-1.82%) |
Jun 23, 2020 | 10.03 | 10.06 | 9.850 | 9.900 | 4,836,511 | -0.24(-2.37%) |
Jun 22, 2020 | 10.28 | 10.47 | 10.08 | 10.14 | 4,864,458 | -0.11(-1.07%) |
Jun 19, 2020 | 10.19 | 10.35 | 10.17 | 10.25 | 3,528,800 | +0.12(+1.18%) |
Jun 18, 2020 | 10.03 | 10.24 | 9.970 | 10.13 | 3,750,431 | +0.01(+0.10%) |
Jun 17, 2020 | 10.04 | 10.17 | 9.960 | 10.12 | 3,820,663 | +0.12(+1.20%) |
Jun 16, 2020 | 10.02 | 10.10 | 9.890 | 10.00 | 6,599,451 | -0.37(-3.57%) |
Jun 15, 2020 | 10.60 | 10.60 | 10.27 | 10.37 | 7,178,760 | -0.38(-3.53%) |
Jun 12, 2020 | 11.08 | 11.14 | 10.66 | 10.75 | 5,501,800 | -0.44(-3.93%) |
Jun 11, 2020 | 11.19 | 11.31 | 10.98 | 11.19 | 5,537,250 | +0.14(+1.27%) |
Jun 10, 2020 | 10.99 | 11.15 | 10.94 | 11.05 | 7,448,070 | +0.15(+1.38%) |
Jun 09, 2020 | 10.96 | 11.04 | 10.84 | 10.90 | 4,851,661 | -0.25(-2.24%) |
Jun 08, 2020 | 10.99 | 11.15 | 10.94 | 11.15 | 4,831,802 | +0.03(+0.27%) |
Jun 05, 2020 | 11.40 | 11.42 | 10.98 | 11.12 | 6,180,700 | -0.14(-1.24%) |
Jun 04, 2020 | 11.24 | 11.42 | 11.08 | 11.26 | 4,180,366 | +0.10(+0.90%) |
Jun 03, 2020 | 11.41 | 11.46 | 11.03 | 11.16 | 5,909,691 | +0.21(+1.92%) |
Jun 02, 2020 | 11.04 | 11.11 | 10.90 | 10.95 | 3,333,217 | -0.04(-0.36%) |