Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.92 | 14.03 | 13.72 | 13.96 | 41,863 | -0.06(-0.46%) |
Aug 28, 2020 | 13.91 | 14.08 | 13.77 | 14.02 | 28,672 | -0.01(-0.06%) |
Aug 27, 2020 | 14.03 | 14.13 | 13.69 | 14.03 | 55,271 | +0.00(+0.00%) |
Aug 26, 2020 | 14.30 | 14.32 | 13.99 | 14.03 | 31,911 | -0.28(-1.99%) |
Aug 25, 2020 | 14.04 | 14.36 | 14.01 | 14.32 | 49,153 | +0.32(+2.29%) |
Aug 24, 2020 | 13.74 | 14.09 | 13.71 | 14.00 | 32,773 | +0.34(+2.48%) |
Aug 21, 2020 | 13.53 | 13.75 | 13.36 | 13.66 | 46,006 | +0.08(+0.61%) |
Aug 20, 2020 | 13.53 | 13.65 | 13.43 | 13.58 | 54,913 | -0.06(-0.47%) |
Aug 19, 2020 | 13.80 | 14.02 | 13.58 | 13.64 | 33,902 | -0.18(-1.33%) |
Aug 18, 2020 | 13.75 | 13.96 | 13.58 | 13.82 | 36,098 | -0.01(-0.07%) |
Aug 17, 2020 | 14.00 | 14.06 | 13.79 | 13.83 | 30,155 | -0.11(-0.79%) |
Aug 14, 2020 | 13.86 | 14.24 | 13.85 | 13.94 | 35,431 | -0.06(-0.39%) |
Aug 13, 2020 | 13.89 | 14.01 | 13.83 | 14.00 | 42,029 | +0.06(+0.40%) |
Aug 12, 2020 | 13.91 | 14.16 | 13.84 | 13.94 | 46,379 | +0.18(+1.33%) |
Aug 11, 2020 | 13.98 | 14.57 | 13.69 | 13.76 | 83,260 | -0.16(-1.12%) |
Aug 10, 2020 | 13.62 | 14.00 | 13.57 | 13.91 | 47,751 | +0.36(+2.64%) |
Aug 07, 2020 | 13.30 | 13.59 | 13.14 | 13.56 | 79,366 | +0.18(+1.37%) |
Aug 06, 2020 | 13.39 | 13.44 | 13.09 | 13.37 | 36,357 | -0.11(-0.82%) |
Aug 05, 2020 | 13.25 | 13.75 | 13.25 | 13.48 | 98,001 | +0.33(+2.51%) |
Aug 04, 2020 | 13.12 | 13.32 | 13.08 | 13.15 | 36,476 | +0.04(+0.28%) |
Aug 03, 2020 | 12.56 | 13.38 | 12.43 | 13.12 | 92,232 | +0.63(+5.07%) |
Jul 31, 2020 | 12.44 | 12.52 | 12.11 | 12.48 | 86,998 | +0.07(+0.59%) |
Jul 30, 2020 | 12.44 | 12.59 | 12.25 | 12.41 | 52,508 | -0.21(-1.67%) |
Jul 29, 2020 | 12.74 | 12.84 | 12.61 | 12.62 | 54,380 | -0.13(-1.01%) |
Jul 28, 2020 | 13.20 | 13.20 | 12.66 | 12.75 | 85,497 | -0.56(-4.20%) |
Jul 27, 2020 | 13.38 | 13.52 | 13.16 | 13.31 | 74,383 | +0.11(+0.83%) |
Jul 24, 2020 | 12.90 | 13.33 | 12.90 | 13.20 | 72,716 | +0.44(+3.45%) |
Jul 23, 2020 | 13.67 | 13.67 | 12.50 | 12.76 | 111,786 | -0.05(-0.36%) |
Jul 22, 2020 | 12.43 | 12.91 | 12.43 | 12.80 | 49,830 | +0.24(+1.90%) |
Jul 21, 2020 | 12.61 | 12.74 | 12.49 | 12.57 | 47,725 | -0.05(-0.36%) |
Jul 20, 2020 | 12.32 | 12.79 | 12.26 | 12.61 | 64,073 | +0.30(+2.46%) |
Jul 17, 2020 | 12.51 | 12.51 | 12.08 | 12.31 | 142,489 | -0.19(-1.54%) |
Jul 16, 2020 | 12.29 | 12.51 | 12.20 | 12.50 | 73,109 | +0.21(+1.72%) |
Jul 15, 2020 | 12.37 | 12.64 | 12.02 | 12.29 | 115,012 | +0.13(+1.06%) |
Jul 14, 2020 | 12.07 | 12.24 | 11.96 | 12.16 | 59,048 | -0.01(-0.08%) |
Jul 13, 2020 | 12.29 | 12.29 | 12.03 | 12.17 | 60,359 | +0.03(+0.23%) |
Jul 10, 2020 | 11.65 | 12.16 | 11.62 | 12.14 | 46,006 | +0.56(+4.83%) |
Jul 09, 2020 | 11.92 | 11.92 | 11.53 | 11.59 | 55,494 | -0.29(-2.47%) |
Jul 08, 2020 | 12.17 | 12.20 | 11.77 | 11.88 | 68,823 | -0.33(-2.70%) |
Jul 07, 2020 | 12.28 | 12.28 | 11.96 | 12.21 | 58,364 | -0.17(-1.41%) |
Jul 06, 2020 | 12.73 | 12.74 | 12.25 | 12.38 | 69,369 | -0.18(-1.46%) |
Jul 02, 2020 | 12.54 | 12.58 | 12.26 | 12.57 | 71,953 | +0.30(+2.47%) |
Jul 01, 2020 | 11.84 | 12.40 | 11.84 | 12.26 | 78,719 | +0.42(+3.56%) |
Jun 30, 2020 | 11.73 | 12.03 | 11.53 | 11.84 | 97,477 | +0.17(+1.41%) |
Jun 29, 2020 | 11.37 | 11.76 | 11.36 | 11.68 | 122,688 | +0.39(+3.41%) |
Jun 26, 2020 | 11.42 | 11.47 | 11.21 | 11.29 | 254,999 | -0.10(-0.89%) |
Jun 25, 2020 | 11.76 | 11.76 | 11.27 | 11.39 | 100,695 | -0.41(-3.50%) |
Jun 24, 2020 | 12.03 | 12.03 | 11.38 | 11.81 | 124,127 | -0.34(-2.79%) |
Jun 23, 2020 | 12.24 | 12.24 | 11.86 | 12.14 | 97,381 | +0.09(+0.76%) |
Jun 22, 2020 | 12.22 | 12.22 | 11.71 | 12.05 | 63,942 | -0.04(-0.30%) |
Jun 19, 2020 | 11.87 | 12.21 | 11.81 | 12.09 | 172,252 | +0.35(+2.97%) |
Jun 18, 2020 | 11.58 | 11.81 | 11.58 | 11.74 | 54,768 | -0.02(-0.16%) |
Jun 17, 2020 | 12.04 | 12.04 | 11.64 | 11.76 | 70,886 | -0.23(-1.91%) |
Jun 16, 2020 | 12.25 | 12.30 | 11.85 | 11.99 | 91,212 | +0.23(+1.95%) |
Jun 15, 2020 | 11.78 | 11.92 | 11.59 | 11.76 | 61,663 | -0.12(-1.00%) |
Jun 12, 2020 | 12.28 | 12.50 | 11.66 | 11.88 | 107,712 | +0.18(+1.57%) |
Jun 11, 2020 | 12.40 | 12.69 | 11.69 | 11.70 | 154,692 | -1.10(-8.60%) |
Jun 10, 2020 | 12.85 | 12.92 | 12.52 | 12.80 | 102,184 | -0.16(-1.20%) |
Jun 09, 2020 | 12.99 | 13.17 | 12.74 | 12.95 | 104,726 | -0.26(-1.94%) |
Jun 08, 2020 | 13.46 | 13.58 | 13.03 | 13.21 | 91,785 | -0.14(-1.03%) |
Jun 05, 2020 | 12.98 | 13.46 | 12.90 | 13.35 | 154,809 | +0.63(+4.98%) |
Jun 04, 2020 | 12.06 | 12.75 | 11.82 | 12.71 | 191,376 | +0.68(+5.64%) |
Jun 03, 2020 | 11.73 | 12.21 | 11.64 | 12.03 | 135,171 | +0.48(+4.13%) |
Jun 02, 2020 | 11.59 | 11.60 | 11.36 | 11.56 | 180,765 | +0.15(+1.29%) |