Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.97 | 11.97 | 11.67 | 11.68 | 1,255,643 | -0.28(-2.33%) |
Aug 28, 2020 | 12.04 | 12.04 | 11.84 | 11.95 | 1,072,688 | +0.03(+0.29%) |
Aug 27, 2020 | 11.70 | 12.05 | 11.70 | 11.92 | 1,159,269 | +0.22(+1.91%) |
Aug 26, 2020 | 12.04 | 12.04 | 11.69 | 11.70 | 887,489 | -0.34(-2.85%) |
Aug 25, 2020 | 12.10 | 12.30 | 11.95 | 12.04 | 1,426,697 | +0.06(+0.50%) |
Aug 24, 2020 | 11.38 | 11.99 | 11.26 | 11.98 | 1,590,902 | +0.66(+5.83%) |
Aug 21, 2020 | 11.41 | 11.55 | 11.27 | 11.32 | 1,850,207 | -0.15(-1.35%) |
Aug 20, 2020 | 11.46 | 11.54 | 11.34 | 11.47 | 1,023,375 | -0.17(-1.47%) |
Aug 19, 2020 | 11.58 | 11.82 | 11.51 | 11.64 | 1,133,279 | +0.09(+0.74%) |
Aug 18, 2020 | 11.91 | 11.99 | 11.55 | 11.56 | 808,327 | -0.38(-3.16%) |
Aug 17, 2020 | 12.03 | 12.12 | 11.90 | 11.94 | 1,588,464 | -0.15(-1.28%) |
Aug 14, 2020 | 11.79 | 12.28 | 11.74 | 12.09 | 833,963 | +0.17(+1.44%) |
Aug 13, 2020 | 11.87 | 12.06 | 11.82 | 11.92 | 1,072,026 | -0.15(-1.28%) |
Aug 12, 2020 | 12.50 | 12.50 | 11.88 | 12.07 | 1,187,435 | -0.15(-1.19%) |
Aug 11, 2020 | 12.37 | 12.58 | 12.13 | 12.22 | 1,297,282 | +0.21(+1.71%) |
Aug 10, 2020 | 12.00 | 12.32 | 11.94 | 12.01 | 1,162,487 | +0.12(+1.01%) |
Aug 07, 2020 | 11.22 | 11.93 | 11.19 | 11.89 | 1,432,817 | +0.59(+5.23%) |
Aug 06, 2020 | 11.41 | 11.50 | 11.27 | 11.30 | 1,092,156 | -0.14(-1.20%) |
Aug 05, 2020 | 11.22 | 11.47 | 11.16 | 11.44 | 1,092,682 | +0.37(+3.33%) |
Aug 04, 2020 | 11.10 | 11.16 | 11.01 | 11.07 | 1,132,763 | -0.05(-0.46%) |
Aug 03, 2020 | 11.10 | 11.23 | 10.98 | 11.12 | 1,163,153 | +0.11(+1.01%) |
Jul 31, 2020 | 11.20 | 11.27 | 10.81 | 11.01 | 1,151,175 | -0.26(-2.28%) |
Jul 30, 2020 | 11.20 | 11.28 | 10.95 | 11.27 | 1,542,271 | -0.29(-2.52%) |
Jul 29, 2020 | 11.21 | 11.58 | 11.16 | 11.56 | 1,495,962 | +0.27(+2.43%) |
Jul 28, 2020 | 11.29 | 11.56 | 11.27 | 11.28 | 944,085 | -0.07(-0.60%) |
Jul 27, 2020 | 11.70 | 11.72 | 11.24 | 11.35 | 1,080,103 | -0.45(-3.78%) |
Jul 24, 2020 | 11.77 | 12.12 | 11.73 | 11.80 | 1,251,353 | +0.15(+1.25%) |
Jul 23, 2020 | 11.44 | 11.80 | 11.41 | 11.65 | 1,355,623 | +0.24(+2.10%) |
Jul 22, 2020 | 11.25 | 11.46 | 11.21 | 11.41 | 1,766,511 | +0.00(+0.00%) |
Jul 21, 2020 | 10.86 | 11.41 | 10.86 | 11.41 | 1,090,374 | +0.73(+6.82%) |
Jul 20, 2020 | 10.74 | 10.91 | 10.66 | 10.68 | 811,807 | -0.17(-1.58%) |
Jul 17, 2020 | 11.22 | 11.29 | 10.77 | 10.86 | 1,114,556 | -0.41(-3.65%) |
Jul 16, 2020 | 11.22 | 11.52 | 11.07 | 11.27 | 1,004,473 | -0.08(-0.68%) |
Jul 15, 2020 | 10.92 | 11.40 | 10.86 | 11.34 | 1,452,211 | +0.75(+7.12%) |
Jul 14, 2020 | 10.74 | 10.89 | 10.44 | 10.59 | 1,346,619 | -0.21(-1.98%) |
Jul 13, 2020 | 10.73 | 11.02 | 10.42 | 10.80 | 1,644,684 | +0.17(+1.61%) |
Jul 10, 2020 | 10.16 | 10.63 | 10.16 | 10.63 | 1,660,580 | +0.46(+4.55%) |
Jul 09, 2020 | 10.50 | 10.66 | 10.10 | 10.17 | 1,740,686 | -0.63(-5.80%) |
Jul 08, 2020 | 10.86 | 11.04 | 10.53 | 10.80 | 2,069,092 | -0.13(-1.18%) |
Jul 07, 2020 | 11.18 | 11.19 | 10.87 | 10.92 | 1,488,659 | -0.44(-3.85%) |
Jul 06, 2020 | 11.76 | 11.83 | 11.20 | 11.36 | 2,204,661 | -0.04(-0.38%) |
Jul 02, 2020 | 11.80 | 12.00 | 11.36 | 11.40 | 1,060,560 | -0.03(-0.22%) |
Jul 01, 2020 | 11.79 | 11.84 | 11.35 | 11.43 | 1,659,728 | -0.30(-2.56%) |
Jun 30, 2020 | 11.34 | 11.80 | 11.31 | 11.73 | 1,936,791 | +0.21(+1.86%) |
Jun 29, 2020 | 11.08 | 11.52 | 10.90 | 11.52 | 3,466,897 | +0.65(+6.00%) |
Jun 26, 2020 | 11.57 | 11.59 | 10.84 | 10.86 | 3,539,826 | -0.95(-8.06%) |
Jun 25, 2020 | 11.28 | 11.84 | 11.19 | 11.82 | 2,054,935 | +0.45(+4.00%) |
Jun 24, 2020 | 11.82 | 11.82 | 11.35 | 11.36 | 1,434,548 | -0.64(-5.36%) |
Jun 23, 2020 | 12.51 | 12.57 | 12.00 | 12.00 | 1,174,945 | -0.23(-1.89%) |
Jun 22, 2020 | 12.09 | 12.42 | 11.96 | 12.24 | 1,098,465 | +0.04(+0.35%) |
Jun 19, 2020 | 12.60 | 12.60 | 11.94 | 12.19 | 3,227,746 | -0.26(-2.07%) |
Jun 18, 2020 | 12.18 | 12.73 | 12.18 | 12.45 | 1,714,969 | +0.06(+0.48%) |
Jun 17, 2020 | 13.07 | 13.07 | 12.36 | 12.39 | 1,144,975 | -0.63(-4.81%) |
Jun 16, 2020 | 13.20 | 13.28 | 12.66 | 13.02 | 1,173,044 | +0.45(+3.62%) |
Jun 15, 2020 | 11.84 | 12.63 | 11.73 | 12.56 | 1,601,802 | +0.08(+0.62%) |
Jun 12, 2020 | 12.68 | 12.68 | 12.05 | 12.48 | 1,588,741 | +0.56(+4.67%) |
Jun 11, 2020 | 12.10 | 12.45 | 11.90 | 11.93 | 1,644,537 | -1.15(-8.79%) |
Jun 10, 2020 | 14.05 | 14.05 | 13.03 | 13.08 | 1,587,369 | -1.11(-7.86%) |
Jun 09, 2020 | 14.08 | 14.47 | 13.81 | 14.19 | 1,090,923 | -0.41(-2.82%) |
Jun 08, 2020 | 14.41 | 14.69 | 14.29 | 14.60 | 1,611,566 | +0.58(+4.16%) |
Jun 05, 2020 | 14.34 | 14.46 | 13.83 | 14.02 | 1,796,561 | +0.84(+6.38%) |
Jun 04, 2020 | 12.78 | 13.24 | 12.53 | 13.18 | 2,214,529 | +0.39(+3.08%) |
Jun 03, 2020 | 12.42 | 12.91 | 12.41 | 12.78 | 1,637,138 | +0.78(+6.50%) |
Jun 02, 2020 | 12.36 | 12.49 | 11.93 | 12.00 | 1,225,004 | -0.20(-1.62%) |