Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 14.82 | 14.82 | 14.22 | 14.22 | 4,144,973 | -0.49(-3.31%) |
Aug 28, 2020 | 14.60 | 14.77 | 14.46 | 14.71 | 3,232,431 | +0.27(+1.89%) |
Aug 27, 2020 | 14.81 | 14.91 | 14.27 | 14.44 | 3,336,030 | -0.22(-1.53%) |
Aug 26, 2020 | 14.68 | 15.02 | 14.61 | 14.66 | 3,241,250 | +0.02(+0.13%) |
Aug 25, 2020 | 14.71 | 14.84 | 14.42 | 14.64 | 2,423,432 | -0.07(-0.46%) |
Aug 24, 2020 | 14.45 | 14.72 | 14.30 | 14.71 | 3,255,736 | +0.51(+3.56%) |
Aug 21, 2020 | 14.51 | 14.63 | 14.12 | 14.20 | 4,447,124 | -0.57(-3.88%) |
Aug 20, 2020 | 14.63 | 14.83 | 14.33 | 14.78 | 3,227,128 | -0.12(-0.78%) |
Aug 19, 2020 | 14.40 | 15.51 | 14.37 | 14.90 | 7,499,367 | +0.54(+3.73%) |
Aug 18, 2020 | 14.22 | 14.57 | 14.18 | 14.36 | 4,698,056 | +0.25(+1.79%) |
Aug 17, 2020 | 14.35 | 14.50 | 13.97 | 14.11 | 2,596,501 | -0.14(-0.96%) |
Aug 14, 2020 | 13.94 | 14.38 | 13.80 | 14.24 | 3,074,762 | +0.16(+1.11%) |
Aug 13, 2020 | 14.35 | 14.71 | 14.03 | 14.09 | 4,250,175 | -0.47(-3.21%) |
Aug 12, 2020 | 14.86 | 14.99 | 14.42 | 14.55 | 4,098,727 | +0.01(+0.07%) |
Aug 11, 2020 | 15.59 | 15.63 | 14.43 | 14.55 | 7,959,230 | -0.60(-3.98%) |
Aug 10, 2020 | 14.46 | 15.63 | 14.44 | 15.15 | 8,312,804 | +0.88(+6.14%) |
Aug 07, 2020 | 14.24 | 14.44 | 13.84 | 14.27 | 6,756,459 | -0.22(-1.54%) |
Aug 06, 2020 | 14.33 | 15.08 | 13.93 | 14.50 | 10,309,602 | +0.21(+1.50%) |
Aug 05, 2020 | 13.62 | 14.45 | 13.62 | 14.28 | 9,698,135 | +0.98(+7.39%) |
Aug 04, 2020 | 13.24 | 13.47 | 12.94 | 13.30 | 5,007,194 | -0.01(-0.07%) |
Aug 03, 2020 | 12.73 | 13.41 | 12.57 | 13.31 | 6,051,119 | +0.66(+5.23%) |
Jul 31, 2020 | 12.57 | 12.77 | 12.14 | 12.65 | 10,645,677 | -0.18(-1.37%) |
Jul 30, 2020 | 12.48 | 12.89 | 12.13 | 12.82 | 6,800,488 | +0.00(+0.00%) |
Jul 29, 2020 | 12.65 | 13.00 | 12.46 | 12.82 | 4,890,958 | +0.26(+2.09%) |
Jul 28, 2020 | 12.62 | 12.76 | 12.45 | 12.56 | 3,645,079 | -0.32(-2.49%) |
Jul 27, 2020 | 12.46 | 12.95 | 12.19 | 12.88 | 4,821,342 | +0.48(+3.84%) |
Jul 24, 2020 | 12.25 | 12.51 | 11.97 | 12.40 | 4,290,072 | +0.04(+0.31%) |
Jul 23, 2020 | 12.67 | 12.81 | 12.28 | 12.37 | 5,842,814 | -0.35(-2.75%) |
Jul 22, 2020 | 12.70 | 13.03 | 12.65 | 12.72 | 4,995,650 | -0.09(-0.68%) |
Jul 21, 2020 | 12.48 | 12.91 | 12.46 | 12.80 | 5,891,606 | +0.43(+3.46%) |
Jul 20, 2020 | 12.55 | 12.74 | 12.37 | 12.38 | 4,808,623 | -0.33(-2.60%) |
Jul 17, 2020 | 13.17 | 13.48 | 12.43 | 12.71 | 10,029,182 | -0.42(-3.19%) |
Jul 16, 2020 | 12.46 | 13.33 | 12.40 | 13.12 | 17,153,136 | +0.78(+6.30%) |
Jul 15, 2020 | 12.50 | 12.62 | 11.80 | 12.35 | 12,087,114 | +0.08(+0.63%) |
Jul 14, 2020 | 11.07 | 12.36 | 10.94 | 12.27 | 11,752,989 | +1.07(+9.56%) |
Jul 13, 2020 | 11.22 | 11.66 | 11.16 | 11.20 | 8,090,279 | +0.10(+0.88%) |
Jul 10, 2020 | 10.21 | 11.11 | 10.15 | 11.10 | 8,109,910 | +0.87(+8.46%) |
Jul 09, 2020 | 10.73 | 10.76 | 10.18 | 10.24 | 8,286,905 | -0.55(-5.14%) |
Jul 08, 2020 | 11.74 | 11.79 | 10.60 | 10.79 | 12,624,117 | -0.14(-1.25%) |
Jul 07, 2020 | 10.93 | 11.32 | 10.81 | 10.93 | 4,739,925 | -0.23(-2.09%) |
Jul 06, 2020 | 11.04 | 11.26 | 10.72 | 11.16 | 7,280,447 | +0.49(+4.56%) |
Jul 02, 2020 | 10.96 | 11.36 | 10.57 | 10.67 | 7,724,472 | +0.02(+0.18%) |
Jul 01, 2020 | 10.88 | 11.34 | 10.60 | 10.65 | 7,920,160 | -0.28(-2.58%) |
Jun 30, 2020 | 10.55 | 11.05 | 10.45 | 10.94 | 5,958,258 | +0.24(+2.27%) |
Jun 29, 2020 | 10.74 | 10.89 | 10.41 | 10.69 | 7,600,932 | +0.06(+0.55%) |
Jun 26, 2020 | 11.30 | 11.38 | 10.58 | 10.63 | 26,536,076 | -0.88(-7.61%) |
Jun 25, 2020 | 10.71 | 11.52 | 10.57 | 11.51 | 6,915,756 | +0.67(+6.19%) |
Jun 24, 2020 | 11.64 | 11.71 | 10.60 | 10.84 | 7,762,026 | -1.03(-8.69%) |
Jun 23, 2020 | 11.79 | 11.98 | 11.61 | 11.87 | 7,436,078 | +0.36(+3.13%) |
Jun 22, 2020 | 11.11 | 11.59 | 11.02 | 11.51 | 8,044,262 | +0.34(+3.05%) |
Jun 19, 2020 | 11.66 | 11.68 | 11.03 | 11.17 | 9,142,060 | -0.17(-1.46%) |
Jun 18, 2020 | 10.96 | 11.61 | 10.83 | 11.33 | 6,227,816 | +0.10(+0.87%) |
Jun 17, 2020 | 11.24 | 11.49 | 11.07 | 11.24 | 6,709,253 | +0.00(+0.00%) |
Jun 16, 2020 | 11.69 | 11.81 | 11.07 | 11.24 | 9,648,579 | +0.14(+1.23%) |
Jun 15, 2020 | 10.60 | 11.22 | 10.39 | 11.10 | 7,129,326 | -0.12(-1.04%) |
Jun 12, 2020 | 10.90 | 11.31 | 10.75 | 11.22 | 10,469,095 | +1.08(+10.65%) |
Jun 11, 2020 | 10.57 | 11.13 | 9.992 | 10.14 | 12,287,258 | -1.70(-14.38%) |
Jun 10, 2020 | 12.17 | 12.27 | 11.61 | 11.84 | 8,470,859 | -0.41(-3.34%) |
Jun 09, 2020 | 12.04 | 12.35 | 11.74 | 12.25 | 7,995,239 | -0.38(-3.00%) |
Jun 08, 2020 | 12.36 | 12.69 | 11.97 | 12.63 | 11,557,413 | +0.89(+7.54%) |
Jun 05, 2020 | 12.35 | 13.48 | 11.26 | 11.74 | 19,197,452 | +0.42(+3.69%) |
Jun 04, 2020 | 10.56 | 11.33 | 10.28 | 11.32 | 11,743,478 | +0.85(+8.08%) |
Jun 03, 2020 | 9.924 | 10.60 | 9.812 | 10.48 | 8,796,747 | +0.83(+8.57%) |
Jun 02, 2020 | 9.360 | 9.768 | 9.360 | 9.651 | 6,431,556 | +0.42(+4.53%) |