Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 15.23 | 15.23 | 14.84 | 14.97 | 16,022,327 | -0.04(-0.26%) |
Aug 28, 2020 | 14.61 | 15.05 | 14.54 | 15.00 | 17,123,210 | +0.72(+5.03%) |
Aug 27, 2020 | 14.55 | 14.71 | 14.26 | 14.29 | 18,384,050 | -0.11(-0.73%) |
Aug 26, 2020 | 13.83 | 14.43 | 13.78 | 14.39 | 15,994,586 | +0.53(+3.80%) |
Aug 25, 2020 | 14.02 | 14.05 | 13.81 | 13.86 | 9,977,149 | -0.10(-0.69%) |
Aug 24, 2020 | 13.95 | 14.09 | 13.76 | 13.96 | 13,367,152 | +0.19(+1.39%) |
Aug 21, 2020 | 13.84 | 13.88 | 13.63 | 13.77 | 12,028,636 | -0.33(-2.31%) |
Aug 20, 2020 | 14.00 | 14.19 | 13.90 | 14.09 | 14,416,715 | -0.23(-1.61%) |
Aug 19, 2020 | 13.96 | 14.56 | 13.92 | 14.32 | 29,237,222 | +0.51(+3.68%) |
Aug 18, 2020 | 13.69 | 14.07 | 13.69 | 13.82 | 14,152,064 | +0.30(+2.20%) |
Aug 17, 2020 | 13.54 | 13.71 | 13.43 | 13.52 | 12,739,621 | +0.31(+2.32%) |
Aug 14, 2020 | 13.28 | 13.33 | 13.11 | 13.21 | 9,707,582 | -0.01(-0.07%) |
Aug 13, 2020 | 13.28 | 13.57 | 13.12 | 13.22 | 19,037,588 | -0.17(-1.29%) |
Aug 12, 2020 | 13.61 | 13.64 | 13.36 | 13.39 | 12,526,546 | +0.01(+0.07%) |
Aug 11, 2020 | 13.84 | 13.91 | 13.34 | 13.38 | 19,272,820 | -0.40(-2.92%) |
Aug 10, 2020 | 13.60 | 13.80 | 13.54 | 13.79 | 21,034,572 | +0.40(+3.01%) |
Aug 07, 2020 | 13.62 | 13.64 | 13.13 | 13.38 | 22,029,102 | -0.58(-4.12%) |
Aug 06, 2020 | 13.41 | 14.15 | 13.35 | 13.96 | 33,478,794 | +0.57(+4.22%) |
Aug 05, 2020 | 12.78 | 13.83 | 12.78 | 13.39 | 38,499,944 | +0.98(+7.88%) |
Aug 04, 2020 | 12.28 | 12.43 | 11.93 | 12.42 | 18,401,548 | -0.14(-1.14%) |
Aug 03, 2020 | 12.61 | 12.66 | 12.39 | 12.56 | 16,662,568 | +0.17(+1.39%) |
Jul 31, 2020 | 12.44 | 12.45 | 12.20 | 12.39 | 15,259,004 | -0.02(-0.15%) |
Jul 30, 2020 | 12.37 | 12.57 | 12.20 | 12.41 | 18,182,170 | -0.35(-2.71%) |
Jul 29, 2020 | 12.77 | 12.88 | 12.59 | 12.75 | 14,128,052 | +0.07(+0.53%) |
Jul 28, 2020 | 12.81 | 13.00 | 12.67 | 12.68 | 12,334,476 | -0.32(-2.43%) |
Jul 27, 2020 | 12.80 | 13.03 | 12.64 | 13.00 | 16,555,905 | +0.42(+3.35%) |
Jul 24, 2020 | 12.44 | 12.67 | 12.18 | 12.58 | 27,175,098 | -0.19(-1.50%) |
Jul 23, 2020 | 13.17 | 13.17 | 12.52 | 12.77 | 21,911,350 | -0.29(-2.20%) |
Jul 22, 2020 | 12.72 | 13.13 | 12.65 | 13.06 | 22,769,920 | +0.23(+1.79%) |
Jul 21, 2020 | 12.95 | 13.03 | 12.78 | 12.83 | 18,552,262 | -0.05(-0.37%) |
Jul 20, 2020 | 12.91 | 12.99 | 12.72 | 12.88 | 22,988,138 | -0.14(-1.10%) |
Jul 17, 2020 | 13.01 | 13.10 | 12.85 | 13.02 | 14,652,482 | +0.11(+0.82%) |
Jul 16, 2020 | 12.80 | 13.01 | 12.66 | 12.91 | 18,368,626 | -0.06(-0.44%) |
Jul 15, 2020 | 13.22 | 13.25 | 12.64 | 12.97 | 22,706,468 | +0.03(+0.22%) |
Jul 14, 2020 | 12.43 | 13.00 | 12.22 | 12.94 | 25,408,092 | +0.46(+3.69%) |
Jul 13, 2020 | 12.73 | 13.29 | 12.43 | 12.48 | 46,935,932 | +0.05(+0.39%) |
Jul 10, 2020 | 12.30 | 12.53 | 12.26 | 12.43 | 21,548,682 | +0.08(+0.62%) |
Jul 09, 2020 | 12.49 | 12.56 | 12.04 | 12.36 | 28,540,012 | -0.04(-0.31%) |
Jul 08, 2020 | 12.40 | 12.47 | 12.00 | 12.40 | 23,571,490 | +0.19(+1.57%) |
Jul 07, 2020 | 12.18 | 12.46 | 11.98 | 12.20 | 33,470,254 | -0.02(-0.16%) |
Jul 06, 2020 | 11.50 | 12.24 | 11.41 | 12.22 | 40,243,260 | +1.20(+10.87%) |
Jul 02, 2020 | 11.17 | 11.49 | 11.01 | 11.03 | 26,355,800 | +0.01(+0.09%) |
Jul 01, 2020 | 11.16 | 11.27 | 10.78 | 11.02 | 21,522,364 | -0.08(-0.69%) |
Jun 30, 2020 | 10.61 | 11.20 | 10.57 | 11.09 | 25,037,936 | +0.51(+4.80%) |
Jun 29, 2020 | 10.49 | 10.58 | 10.31 | 10.58 | 18,051,192 | +0.24(+2.32%) |
Jun 26, 2020 | 10.55 | 10.64 | 10.34 | 10.34 | 21,798,800 | -0.28(-2.62%) |
Jun 25, 2020 | 10.12 | 10.65 | 10.05 | 10.62 | 18,779,284 | +0.49(+4.83%) |
Jun 24, 2020 | 10.51 | 10.57 | 10.01 | 10.13 | 19,396,506 | -0.49(-4.60%) |
Jun 23, 2020 | 10.61 | 10.77 | 10.56 | 10.62 | 16,573,280 | +0.28(+2.69%) |
Jun 22, 2020 | 10.13 | 10.45 | 10.07 | 10.34 | 17,898,228 | +0.28(+2.76%) |
Jun 19, 2020 | 10.38 | 10.48 | 9.971 | 10.07 | 29,689,530 | -0.06(-0.57%) |
Jun 18, 2020 | 10.05 | 10.28 | 9.942 | 10.12 | 15,770,158 | -0.13(-1.31%) |
Jun 17, 2020 | 10.37 | 10.47 | 10.21 | 10.26 | 18,601,936 | -0.08(-0.74%) |
Jun 16, 2020 | 10.64 | 10.73 | 10.04 | 10.34 | 22,905,660 | +0.30(+2.96%) |
Jun 15, 2020 | 9.597 | 10.11 | 9.377 | 10.04 | 20,783,298 | -0.02(-0.19%) |
Jun 12, 2020 | 10.02 | 10.13 | 9.635 | 10.06 | 20,710,712 | +0.56(+5.85%) |
Jun 11, 2020 | 10.24 | 10.25 | 9.386 | 9.501 | 35,669,252 | -1.50(-13.60%) |
Jun 10, 2020 | 10.85 | 11.03 | 10.60 | 11.00 | 29,700,706 | +0.19(+1.77%) |
Jun 09, 2020 | 10.57 | 10.85 | 10.44 | 10.81 | 22,704,998 | +0.02(+0.18%) |
Jun 08, 2020 | 10.66 | 10.81 | 10.39 | 10.79 | 22,689,210 | +0.37(+3.59%) |
Jun 05, 2020 | 10.32 | 10.73 | 10.26 | 10.41 | 29,038,262 | +0.63(+6.47%) |
Jun 04, 2020 | 9.712 | 9.856 | 9.492 | 9.779 | 21,842,158 | +0.06(+0.59%) |
Jun 03, 2020 | 9.472 | 9.894 | 9.472 | 9.722 | 25,829,358 | +0.37(+4.00%) |
Jun 02, 2020 | 9.060 | 9.492 | 9.051 | 9.348 | 24,782,934 | +0.39(+4.39%) |