Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.76 | 13.09 | 12.14 | 12.99 | 647,895 | +0.16(+1.25%) |
Aug 28, 2020 | 12.67 | 12.84 | 12.41 | 12.83 | 302,300 | +0.16(+1.26%) |
Aug 27, 2020 | 13.11 | 13.15 | 12.55 | 12.67 | 232,549 | -0.45(-3.43%) |
Aug 26, 2020 | 12.93 | 13.36 | 12.93 | 13.12 | 184,954 | +0.12(+0.92%) |
Aug 25, 2020 | 12.98 | 13.10 | 12.62 | 13.00 | 324,091 | +0.08(+0.62%) |
Aug 24, 2020 | 13.26 | 13.26 | 12.75 | 12.92 | 306,787 | -0.31(-2.34%) |
Aug 21, 2020 | 13.32 | 13.46 | 13.01 | 13.23 | 240,800 | -0.15(-1.12%) |
Aug 20, 2020 | 13.31 | 13.65 | 13.31 | 13.38 | 156,841 | -0.17(-1.25%) |
Aug 19, 2020 | 13.78 | 13.93 | 13.48 | 13.55 | 242,246 | -0.01(-0.07%) |
Aug 18, 2020 | 13.68 | 13.73 | 13.18 | 13.56 | 374,886 | -0.05(-0.37%) |
Aug 17, 2020 | 14.25 | 14.39 | 13.53 | 13.61 | 306,443 | -0.61(-4.29%) |
Aug 14, 2020 | 13.88 | 14.24 | 13.67 | 14.22 | 287,000 | +0.28(+2.01%) |
Aug 13, 2020 | 13.65 | 14.19 | 13.57 | 13.94 | 364,299 | +0.28(+2.05%) |
Aug 12, 2020 | 13.50 | 13.69 | 13.06 | 13.66 | 329,634 | +0.34(+2.55%) |
Aug 11, 2020 | 13.81 | 13.83 | 13.27 | 13.32 | 279,266 | -0.36(-2.63%) |
Aug 10, 2020 | 14.09 | 14.09 | 13.12 | 13.68 | 371,749 | -0.26(-1.87%) |
Aug 07, 2020 | 13.62 | 14.18 | 13.62 | 13.94 | 379,600 | +0.18(+1.31%) |
Aug 06, 2020 | 13.49 | 13.84 | 12.79 | 13.76 | 732,466 | +0.27(+2.00%) |
Aug 05, 2020 | 14.35 | 14.75 | 13.36 | 13.49 | 1,851,041 | +0.45(+3.45%) |
Aug 04, 2020 | 13.69 | 13.85 | 13.00 | 13.04 | 923,743 | -0.54(-3.98%) |
Aug 03, 2020 | 14.61 | 14.72 | 13.50 | 13.58 | 467,445 | -0.87(-6.02%) |
Jul 31, 2020 | 14.30 | 14.52 | 14.23 | 14.45 | 473,600 | +0.05(+0.35%) |
Jul 30, 2020 | 14.57 | 14.57 | 14.21 | 14.40 | 256,821 | -0.16(-1.10%) |
Jul 29, 2020 | 14.37 | 14.78 | 14.35 | 14.56 | 329,850 | +0.04(+0.28%) |
Jul 28, 2020 | 14.48 | 14.86 | 14.46 | 14.52 | 284,264 | +0.00(+0.00%) |
Jul 27, 2020 | 14.35 | 14.58 | 14.02 | 14.52 | 408,179 | +0.23(+1.61%) |
Jul 24, 2020 | 14.39 | 15.80 | 13.98 | 14.29 | 1,591,100 | -0.17(-1.18%) |
Jul 23, 2020 | 14.43 | 14.68 | 14.14 | 14.46 | 446,504 | -0.08(-0.55%) |
Jul 22, 2020 | 14.70 | 14.96 | 14.39 | 14.54 | 375,706 | -0.31(-2.09%) |
Jul 21, 2020 | 14.42 | 15.19 | 14.33 | 14.85 | 713,872 | +0.66(+4.65%) |
Jul 20, 2020 | 14.08 | 14.34 | 13.92 | 14.19 | 312,700 | +0.10(+0.71%) |
Jul 17, 2020 | 13.71 | 14.35 | 13.71 | 14.09 | 261,200 | +0.27(+1.95%) |
Jul 16, 2020 | 13.47 | 13.85 | 13.13 | 13.82 | 341,557 | +0.15(+1.10%) |
Jul 15, 2020 | 12.98 | 14.00 | 12.90 | 13.67 | 572,064 | +1.00(+7.89%) |
Jul 14, 2020 | 13.01 | 13.45 | 12.47 | 12.67 | 452,369 | -0.39(-2.99%) |
Jul 13, 2020 | 13.54 | 14.20 | 13.04 | 13.06 | 823,994 | -0.19(-1.43%) |
Jul 10, 2020 | 12.77 | 13.30 | 12.73 | 13.25 | 324,600 | +0.35(+2.71%) |
Jul 09, 2020 | 13.06 | 13.08 | 12.74 | 12.90 | 387,637 | -0.20(-1.53%) |
Jul 08, 2020 | 13.25 | 13.44 | 12.81 | 13.10 | 531,879 | -0.15(-1.13%) |
Jul 07, 2020 | 13.39 | 13.61 | 13.25 | 13.25 | 299,723 | -0.28(-2.07%) |
Jul 06, 2020 | 13.84 | 13.84 | 13.32 | 13.53 | 281,247 | -0.05(-0.37%) |
Jul 02, 2020 | 13.99 | 14.00 | 13.40 | 13.58 | 227,700 | -0.15(-1.09%) |
Jul 01, 2020 | 13.32 | 13.80 | 13.26 | 13.73 | 351,457 | +0.41(+3.08%) |
Jun 30, 2020 | 12.58 | 13.38 | 12.52 | 13.32 | 386,500 | +0.76(+6.05%) |
Jun 29, 2020 | 12.27 | 12.72 | 12.08 | 12.56 | 285,070 | +0.46(+3.80%) |
Jun 26, 2020 | 13.03 | 13.28 | 11.97 | 12.10 | 1,123,400 | -1.04(-7.91%) |
Jun 25, 2020 | 12.86 | 13.17 | 12.57 | 13.14 | 200,034 | +0.24(+1.86%) |
Jun 24, 2020 | 12.94 | 13.02 | 12.40 | 12.90 | 237,619 | -0.20(-1.53%) |
Jun 23, 2020 | 13.19 | 13.50 | 13.00 | 13.10 | 225,523 | +0.14(+1.08%) |
Jun 22, 2020 | 13.00 | 13.12 | 12.77 | 12.96 | 242,334 | -0.08(-0.61%) |
Jun 19, 2020 | 13.36 | 13.69 | 12.98 | 13.04 | 365,900 | -0.13(-0.99%) |
Jun 18, 2020 | 13.07 | 13.35 | 12.98 | 13.17 | 164,654 | -0.05(-0.38%) |
Jun 17, 2020 | 13.35 | 13.50 | 13.10 | 13.22 | 207,363 | -0.15(-1.12%) |
Jun 16, 2020 | 13.81 | 13.81 | 13.17 | 13.37 | 265,692 | +0.11(+0.83%) |
Jun 15, 2020 | 12.44 | 13.32 | 12.19 | 13.26 | 237,091 | +0.41(+3.19%) |
Jun 12, 2020 | 13.14 | 13.43 | 12.53 | 12.85 | 329,400 | +0.29(+2.31%) |
Jun 11, 2020 | 13.32 | 13.41 | 12.50 | 12.56 | 422,318 | -1.44(-10.29%) |
Jun 10, 2020 | 13.81 | 14.29 | 13.53 | 14.00 | 446,183 | +0.38(+2.79%) |
Jun 09, 2020 | 15.39 | 15.40 | 13.50 | 13.62 | 667,723 | -2.09(-13.30%) |
Jun 08, 2020 | 14.60 | 15.92 | 14.51 | 15.71 | 459,120 | +1.39(+9.71%) |
Jun 05, 2020 | 14.37 | 14.69 | 14.17 | 14.32 | 507,200 | +0.29(+2.07%) |
Jun 04, 2020 | 14.25 | 14.63 | 13.93 | 14.03 | 262,177 | -0.31(-2.16%) |
Jun 03, 2020 | 14.26 | 14.45 | 13.80 | 14.34 | 445,072 | +0.45(+3.24%) |
Jun 02, 2020 | 13.76 | 14.02 | 13.63 | 13.89 | 301,273 | +0.25(+1.83%) |