Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.48 | 11.48 | 11.35 | 11.37 | 2,945,183 | -0.13(-1.14%) |
Aug 28, 2020 | 11.58 | 11.58 | 11.43 | 11.50 | 2,775,422 | -0.10(-0.86%) |
Aug 27, 2020 | 11.70 | 11.70 | 11.56 | 11.60 | 3,040,713 | -0.12(-1.05%) |
Aug 26, 2020 | 11.68 | 11.73 | 11.58 | 11.72 | 3,563,382 | +0.03(+0.26%) |
Aug 25, 2020 | 11.89 | 11.93 | 11.63 | 11.69 | 3,396,845 | -0.15(-1.30%) |
Aug 24, 2020 | 11.72 | 11.85 | 11.68 | 11.84 | 3,412,446 | +0.31(+2.67%) |
Aug 21, 2020 | 11.58 | 11.59 | 11.49 | 11.54 | 3,979,218 | -0.22(-1.83%) |
Aug 20, 2020 | 11.72 | 11.81 | 11.67 | 11.75 | 3,033,711 | -0.22(-1.86%) |
Aug 19, 2020 | 12.08 | 12.15 | 11.94 | 11.98 | 2,648,794 | -0.02(-0.13%) |
Aug 18, 2020 | 12.07 | 12.10 | 11.96 | 11.99 | 3,798,529 | +0.09(+0.78%) |
Aug 17, 2020 | 12.01 | 12.04 | 11.88 | 11.90 | 3,796,595 | -0.10(-0.83%) |
Aug 14, 2020 | 12.10 | 12.16 | 12.00 | 12.00 | 3,073,480 | -0.20(-1.64%) |
Aug 13, 2020 | 12.36 | 12.39 | 12.15 | 12.20 | 4,597,735 | +0.08(+0.63%) |
Aug 12, 2020 | 12.11 | 12.20 | 12.05 | 12.12 | 4,820,003 | +0.19(+1.61%) |
Aug 11, 2020 | 12.04 | 12.13 | 11.91 | 11.93 | 7,694,934 | +0.00(+0.00%) |
Aug 10, 2020 | 11.76 | 11.97 | 11.76 | 11.93 | 7,367,388 | +0.07(+0.58%) |
Aug 07, 2020 | 11.84 | 11.91 | 11.77 | 11.86 | 5,920,623 | -0.01(-0.06%) |
Aug 06, 2020 | 11.75 | 11.88 | 11.74 | 11.87 | 3,010,029 | +0.02(+0.20%) |
Aug 05, 2020 | 11.98 | 12.00 | 11.84 | 11.84 | 2,925,877 | -0.12(-0.96%) |
Aug 04, 2020 | 11.82 | 12.00 | 11.80 | 11.96 | 4,288,530 | +0.16(+1.37%) |
Aug 03, 2020 | 11.77 | 11.84 | 11.71 | 11.80 | 3,179,684 | +0.10(+0.85%) |
Jul 31, 2020 | 12.08 | 12.09 | 11.62 | 11.70 | 7,366,217 | -0.35(-2.94%) |
Jul 30, 2020 | 11.96 | 12.09 | 11.81 | 12.05 | 9,478,727 | -0.34(-2.73%) |
Jul 29, 2020 | 12.21 | 12.43 | 12.19 | 12.39 | 7,427,984 | +0.21(+1.71%) |
Jul 28, 2020 | 11.78 | 12.26 | 11.78 | 12.18 | 9,694,912 | +0.16(+1.34%) |
Jul 27, 2020 | 11.89 | 12.04 | 11.81 | 12.02 | 3,603,041 | +0.01(+0.06%) |
Jul 24, 2020 | 12.06 | 12.14 | 11.92 | 12.01 | 6,202,050 | -0.56(-4.47%) |
Jul 23, 2020 | 12.62 | 12.71 | 12.54 | 12.58 | 2,645,478 | -0.19(-1.51%) |
Jul 22, 2020 | 12.75 | 12.78 | 12.66 | 12.77 | 2,932,150 | +0.02(+0.18%) |
Jul 21, 2020 | 12.85 | 12.88 | 12.67 | 12.75 | 5,316,389 | +0.19(+1.53%) |
Jul 20, 2020 | 12.65 | 12.65 | 12.53 | 12.55 | 3,296,870 | +0.02(+0.18%) |
Jul 17, 2020 | 12.31 | 12.62 | 12.26 | 12.53 | 6,189,837 | +0.25(+2.01%) |
Jul 16, 2020 | 12.35 | 12.41 | 12.27 | 12.28 | 3,537,394 | -0.10(-0.81%) |
Jul 15, 2020 | 12.37 | 12.43 | 12.27 | 12.38 | 3,863,864 | +0.13(+1.07%) |
Jul 14, 2020 | 12.09 | 12.28 | 12.07 | 12.25 | 3,623,879 | +0.35(+2.98%) |
Jul 13, 2020 | 12.11 | 12.14 | 11.88 | 11.90 | 2,660,830 | -0.16(-1.34%) |
Jul 10, 2020 | 11.94 | 12.08 | 11.92 | 12.06 | 2,180,995 | +0.14(+1.16%) |
Jul 09, 2020 | 12.11 | 12.11 | 11.84 | 11.92 | 2,821,549 | -0.26(-2.15%) |
Jul 08, 2020 | 12.21 | 12.25 | 12.08 | 12.18 | 2,024,982 | -0.02(-0.19%) |
Jul 07, 2020 | 12.36 | 12.38 | 12.19 | 12.21 | 2,018,857 | -0.32(-2.58%) |
Jul 06, 2020 | 12.51 | 12.58 | 12.43 | 12.53 | 3,000,452 | +0.17(+1.37%) |
Jul 02, 2020 | 12.55 | 12.61 | 12.33 | 12.36 | 2,730,596 | +0.05(+0.38%) |
Jul 01, 2020 | 12.21 | 12.33 | 12.19 | 12.31 | 3,394,101 | +0.05(+0.38%) |
Jun 30, 2020 | 12.21 | 12.32 | 12.18 | 12.27 | 3,900,860 | +0.15(+1.27%) |
Jun 29, 2020 | 12.00 | 12.12 | 11.94 | 12.11 | 1,838,750 | +0.25(+2.14%) |
Jun 26, 2020 | 12.22 | 12.22 | 11.81 | 11.86 | 3,869,297 | -0.37(-3.02%) |
Jun 25, 2020 | 12.07 | 12.26 | 12.04 | 12.23 | 2,538,764 | +0.20(+1.66%) |
Jun 24, 2020 | 12.16 | 12.16 | 11.94 | 12.03 | 2,934,554 | -0.29(-2.37%) |
Jun 23, 2020 | 12.44 | 12.50 | 12.32 | 12.32 | 3,704,788 | +0.12(+1.01%) |
Jun 22, 2020 | 12.25 | 12.31 | 12.17 | 12.20 | 2,885,742 | +0.15(+1.28%) |
Jun 19, 2020 | 12.31 | 12.32 | 12.01 | 12.04 | 3,368,419 | -0.15(-1.26%) |
Jun 18, 2020 | 12.20 | 12.25 | 12.13 | 12.20 | 4,234,415 | -0.22(-1.80%) |
Jun 17, 2020 | 12.63 | 12.63 | 12.41 | 12.42 | 2,508,328 | -0.12(-0.92%) |
Jun 16, 2020 | 12.66 | 12.75 | 12.42 | 12.54 | 3,189,824 | +0.27(+2.20%) |
Jun 15, 2020 | 11.95 | 12.31 | 11.91 | 12.27 | 4,102,753 | -0.02(-0.13%) |
Jun 12, 2020 | 12.34 | 12.44 | 12.06 | 12.28 | 4,419,029 | +0.27(+2.24%) |
Jun 11, 2020 | 12.45 | 12.48 | 12.00 | 12.01 | 7,079,662 | -1.01(-7.74%) |
Jun 10, 2020 | 13.04 | 13.13 | 12.92 | 13.02 | 7,810,665 | -0.22(-1.69%) |
Jun 09, 2020 | 13.18 | 13.35 | 13.13 | 13.25 | 5,067,219 | -0.31(-2.26%) |
Jun 08, 2020 | 13.44 | 13.57 | 13.37 | 13.55 | 4,219,258 | +0.45(+3.42%) |
Jun 05, 2020 | 13.00 | 13.25 | 12.99 | 13.10 | 5,215,819 | +0.22(+1.74%) |
Jun 04, 2020 | 12.78 | 12.97 | 12.76 | 12.88 | 3,434,321 | +0.09(+0.70%) |
Jun 03, 2020 | 12.60 | 12.90 | 12.60 | 12.79 | 4,696,133 | +0.12(+0.94%) |
Jun 02, 2020 | 12.69 | 12.76 | 12.61 | 12.67 | 3,975,077 | +0.07(+0.59%) |