Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.37 | 12.37 | 11.76 | 11.77 | 3,414,327 | -0.55(-4.45%) |
Aug 28, 2020 | 11.98 | 12.36 | 11.84 | 12.32 | 3,085,385 | +0.46(+3.87%) |
Aug 27, 2020 | 11.83 | 12.03 | 11.57 | 11.86 | 4,105,396 | +0.04(+0.38%) |
Aug 26, 2020 | 12.36 | 12.36 | 11.81 | 11.82 | 3,240,920 | -0.56(-4.51%) |
Aug 25, 2020 | 12.90 | 12.90 | 12.23 | 12.37 | 4,053,934 | -0.33(-2.62%) |
Aug 24, 2020 | 12.24 | 12.87 | 12.05 | 12.71 | 4,121,477 | +0.67(+5.60%) |
Aug 21, 2020 | 12.09 | 12.16 | 11.82 | 12.03 | 2,731,320 | -0.18(-1.47%) |
Aug 20, 2020 | 12.41 | 12.54 | 12.20 | 12.21 | 3,551,795 | -0.53(-4.16%) |
Aug 19, 2020 | 13.04 | 13.17 | 12.69 | 12.74 | 3,107,337 | -0.30(-2.28%) |
Aug 18, 2020 | 13.28 | 13.56 | 12.99 | 13.04 | 2,625,419 | -0.37(-2.75%) |
Aug 17, 2020 | 13.57 | 13.58 | 13.26 | 13.41 | 2,544,759 | -0.17(-1.26%) |
Aug 14, 2020 | 13.13 | 13.61 | 13.01 | 13.58 | 4,040,713 | +0.26(+1.96%) |
Aug 13, 2020 | 13.67 | 13.86 | 13.26 | 13.32 | 3,912,058 | -0.54(-3.89%) |
Aug 12, 2020 | 14.02 | 14.16 | 13.56 | 13.86 | 5,590,951 | +0.30(+2.19%) |
Aug 11, 2020 | 14.17 | 14.53 | 13.44 | 13.56 | 7,653,558 | -0.11(-0.79%) |
Aug 10, 2020 | 13.04 | 13.68 | 13.00 | 13.67 | 4,909,972 | +0.78(+6.07%) |
Aug 07, 2020 | 12.63 | 12.92 | 12.31 | 12.89 | 4,022,587 | +0.05(+0.42%) |
Aug 06, 2020 | 12.97 | 13.14 | 12.74 | 12.83 | 4,086,334 | -0.22(-1.65%) |
Aug 05, 2020 | 13.29 | 13.37 | 12.81 | 13.05 | 5,414,311 | +0.27(+2.11%) |
Aug 04, 2020 | 12.09 | 12.82 | 12.08 | 12.78 | 5,169,216 | +0.58(+4.72%) |
Aug 03, 2020 | 12.11 | 12.32 | 11.91 | 12.20 | 3,955,180 | +0.09(+0.74%) |
Jul 31, 2020 | 11.88 | 12.12 | 11.60 | 12.11 | 5,556,050 | -0.14(-1.17%) |
Jul 30, 2020 | 12.74 | 12.74 | 12.01 | 12.26 | 6,446,792 | -1.01(-7.59%) |
Jul 29, 2020 | 12.82 | 13.29 | 12.63 | 13.26 | 4,390,394 | +0.56(+4.39%) |
Jul 28, 2020 | 13.05 | 13.28 | 12.67 | 12.71 | 4,269,649 | -0.47(-3.55%) |
Jul 27, 2020 | 13.20 | 13.31 | 12.81 | 13.17 | 4,721,406 | +0.04(+0.27%) |
Jul 24, 2020 | 13.35 | 13.70 | 13.06 | 13.14 | 4,761,185 | -0.17(-1.28%) |
Jul 23, 2020 | 13.24 | 13.45 | 12.98 | 13.31 | 4,967,754 | -0.08(-0.60%) |
Jul 22, 2020 | 13.40 | 13.40 | 12.98 | 13.39 | 3,816,865 | -0.32(-2.36%) |
Jul 21, 2020 | 12.65 | 13.89 | 12.62 | 13.71 | 9,863,179 | +1.48(+12.13%) |
Jul 20, 2020 | 12.57 | 12.84 | 12.21 | 12.23 | 4,428,961 | -0.40(-3.20%) |
Jul 17, 2020 | 13.08 | 13.38 | 12.54 | 12.63 | 4,101,651 | -0.38(-2.90%) |
Jul 16, 2020 | 12.93 | 13.35 | 12.63 | 13.01 | 4,626,884 | -0.13(-0.96%) |
Jul 15, 2020 | 13.24 | 13.30 | 12.75 | 13.14 | 5,471,012 | +0.53(+4.21%) |
Jul 14, 2020 | 11.59 | 12.64 | 11.55 | 12.61 | 8,975,679 | +0.83(+7.02%) |
Jul 13, 2020 | 12.14 | 12.21 | 11.59 | 11.78 | 5,787,611 | -0.12(-0.98%) |
Jul 10, 2020 | 11.11 | 11.92 | 11.09 | 11.90 | 3,916,835 | +0.69(+6.18%) |
Jul 09, 2020 | 12.31 | 12.37 | 11.16 | 11.20 | 6,647,159 | -1.21(-9.78%) |
Jul 08, 2020 | 12.46 | 12.81 | 12.21 | 12.42 | 4,349,020 | -0.03(-0.22%) |
Jul 07, 2020 | 12.95 | 12.98 | 12.39 | 12.45 | 3,523,167 | -0.85(-6.36%) |
Jul 06, 2020 | 13.73 | 13.86 | 12.95 | 13.29 | 3,961,920 | +0.12(+0.89%) |
Jul 02, 2020 | 13.48 | 13.80 | 13.14 | 13.17 | 3,889,146 | +0.25(+1.95%) |
Jul 01, 2020 | 13.70 | 14.06 | 12.89 | 12.92 | 5,416,338 | -0.65(-4.77%) |
Jun 30, 2020 | 12.73 | 13.73 | 12.50 | 13.57 | 5,814,081 | +0.59(+4.57%) |
Jun 29, 2020 | 12.72 | 13.20 | 12.59 | 12.98 | 4,730,887 | +0.35(+2.78%) |
Jun 26, 2020 | 13.41 | 13.41 | 12.52 | 12.63 | 6,122,620 | -0.97(-7.14%) |
Jun 25, 2020 | 12.89 | 13.68 | 12.72 | 13.60 | 3,833,847 | +0.46(+3.49%) |
Jun 24, 2020 | 14.30 | 14.32 | 12.90 | 13.14 | 6,351,276 | -1.56(-10.59%) |
Jun 23, 2020 | 15.15 | 15.22 | 14.62 | 14.69 | 4,162,572 | -0.02(-0.11%) |
Jun 22, 2020 | 14.38 | 14.78 | 14.07 | 14.71 | 4,259,584 | +0.18(+1.23%) |
Jun 19, 2020 | 15.97 | 15.97 | 14.53 | 14.53 | 5,130,842 | -0.51(-3.37%) |
Jun 18, 2020 | 14.36 | 15.33 | 14.19 | 15.04 | 3,928,643 | +0.37(+2.55%) |
Jun 17, 2020 | 15.61 | 15.61 | 14.67 | 14.67 | 4,778,569 | -1.08(-6.84%) |
Jun 16, 2020 | 16.30 | 16.33 | 14.86 | 15.74 | 6,679,897 | +0.87(+5.87%) |
Jun 15, 2020 | 13.50 | 15.18 | 13.21 | 14.87 | 5,994,865 | +0.09(+0.60%) |
Jun 12, 2020 | 15.32 | 15.52 | 14.01 | 14.78 | 6,910,859 | +0.75(+5.33%) |
Jun 11, 2020 | 14.83 | 15.86 | 13.97 | 14.03 | 9,794,537 | -3.33(-19.18%) |
Jun 10, 2020 | 18.91 | 18.92 | 17.36 | 17.36 | 8,955,941 | -1.94(-10.06%) |
Jun 09, 2020 | 19.50 | 19.62 | 18.73 | 19.31 | 9,032,303 | -1.57(-7.51%) |
Jun 08, 2020 | 20.55 | 20.87 | 19.62 | 20.87 | 15,704,681 | +1.79(+9.38%) |
Jun 05, 2020 | 18.26 | 19.42 | 18.25 | 19.08 | 15,125,036 | +2.47(+14.84%) |
Jun 04, 2020 | 16.44 | 16.75 | 15.97 | 16.62 | 7,359,585 | -0.02(-0.11%) |
Jun 03, 2020 | 16.25 | 16.76 | 16.13 | 16.63 | 8,220,209 | +0.94(+6.02%) |
Jun 02, 2020 | 15.19 | 15.71 | 15.16 | 15.69 | 7,708,297 | +0.83(+5.57%) |