Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 14.02 | 14.06 | 14.00 | 14.03 | 1,148,518 | +0.01(+0.09%) |
Aug 28, 2020 | 13.99 | 14.02 | 13.96 | 14.02 | 712,943 | +0.05(+0.36%) |
Aug 27, 2020 | 14.01 | 14.02 | 13.91 | 13.97 | 853,154 | -0.02(-0.14%) |
Aug 26, 2020 | 13.93 | 14.00 | 13.92 | 13.99 | 798,673 | +0.10(+0.73%) |
Aug 25, 2020 | 13.88 | 13.91 | 13.84 | 13.89 | 820,957 | +0.04(+0.32%) |
Aug 24, 2020 | 13.93 | 13.93 | 13.80 | 13.84 | 1,129,858 | +0.00(+0.00%) |
Aug 21, 2020 | 13.78 | 13.85 | 13.76 | 13.84 | 890,315 | +0.06(+0.41%) |
Aug 20, 2020 | 13.77 | 13.79 | 13.76 | 13.79 | 871,845 | +0.02(+0.14%) |
Aug 19, 2020 | 13.77 | 13.77 | 13.76 | 13.77 | 1,039,033 | +0.00(+0.00%) |
Aug 18, 2020 | 13.77 | 13.77 | 13.75 | 13.77 | 828,084 | -0.01(-0.05%) |
Aug 17, 2020 | 13.76 | 13.77 | 13.75 | 13.77 | 703,958 | +0.03(+0.21%) |
Aug 14, 2020 | 13.75 | 13.76 | 13.72 | 13.75 | 615,906 | +0.03(+0.20%) |
Aug 13, 2020 | 13.74 | 13.75 | 13.71 | 13.72 | 837,046 | +0.01(+0.09%) |
Aug 12, 2020 | 13.67 | 13.72 | 13.66 | 13.71 | 637,956 | +0.09(+0.65%) |
Aug 11, 2020 | 13.71 | 13.71 | 13.62 | 13.62 | 1,091,061 | -0.09(-0.64%) |
Aug 10, 2020 | 13.69 | 13.71 | 13.65 | 13.71 | 908,289 | +0.02(+0.14%) |
Aug 07, 2020 | 13.70 | 13.70 | 13.63 | 13.69 | 720,443 | +0.01(+0.05%) |
Aug 06, 2020 | 13.68 | 13.69 | 13.65 | 13.68 | 817,697 | +0.00(+0.00%) |
Aug 05, 2020 | 13.67 | 13.68 | 13.65 | 13.68 | 733,928 | +0.04(+0.28%) |
Aug 04, 2020 | 13.61 | 13.64 | 13.60 | 13.64 | 656,870 | +0.03(+0.23%) |
Aug 03, 2020 | 13.59 | 13.63 | 13.59 | 13.61 | 779,126 | +0.07(+0.51%) |
Jul 31, 2020 | 13.52 | 13.54 | 13.44 | 13.54 | 938,600 | +0.13(+0.94%) |
Jul 30, 2020 | 13.33 | 13.42 | 13.29 | 13.42 | 870,849 | +0.01(+0.05%) |
Jul 29, 2020 | 13.39 | 13.42 | 13.34 | 13.41 | 685,858 | +0.09(+0.71%) |
Jul 28, 2020 | 13.37 | 13.42 | 13.30 | 13.32 | 853,737 | -0.03(-0.24%) |
Jul 27, 2020 | 13.28 | 13.37 | 13.25 | 13.35 | 636,849 | +0.14(+1.09%) |
Jul 24, 2020 | 13.18 | 13.25 | 13.09 | 13.20 | 990,390 | -0.06(-0.47%) |
Jul 23, 2020 | 13.43 | 13.44 | 13.26 | 13.27 | 929,867 | -0.16(-1.21%) |
Jul 22, 2020 | 13.40 | 13.44 | 13.39 | 13.43 | 628,836 | +0.03(+0.23%) |
Jul 21, 2020 | 13.48 | 13.49 | 13.39 | 13.40 | 889,265 | -0.08(-0.60%) |
Jul 20, 2020 | 13.37 | 13.49 | 13.31 | 13.48 | 1,178,740 | +0.14(+1.05%) |
Jul 17, 2020 | 13.35 | 13.36 | 13.23 | 13.34 | 1,234,898 | -0.01(-0.09%) |
Jul 16, 2020 | 13.31 | 13.35 | 13.30 | 13.35 | 754,614 | +0.02(+0.19%) |
Jul 15, 2020 | 13.31 | 13.33 | 13.30 | 13.33 | 1,116,753 | +0.01(+0.09%) |
Jul 14, 2020 | 13.26 | 13.31 | 13.23 | 13.31 | 925,196 | +0.06(+0.47%) |
Jul 13, 2020 | 13.32 | 13.33 | 13.24 | 13.25 | 1,146,990 | -0.04(-0.33%) |
Jul 10, 2020 | 13.28 | 13.31 | 13.26 | 13.30 | 774,708 | +0.01(+0.09%) |
Jul 09, 2020 | 13.28 | 13.28 | 13.23 | 13.28 | 704,566 | +0.00(+0.00%) |
Jul 08, 2020 | 13.26 | 13.28 | 13.23 | 13.28 | 774,322 | +0.05(+0.38%) |
Jul 07, 2020 | 13.23 | 13.28 | 13.22 | 13.23 | 1,036,855 | -0.02(-0.19%) |
Jul 06, 2020 | 13.26 | 13.28 | 13.21 | 13.26 | 1,036,665 | +0.07(+0.57%) |
Jul 02, 2020 | 13.20 | 13.22 | 13.16 | 13.18 | 884,806 | +0.02(+0.19%) |
Jul 01, 2020 | 13.02 | 13.16 | 13.02 | 13.16 | 784,733 | +0.11(+0.86%) |
Jun 30, 2020 | 12.90 | 13.05 | 12.89 | 13.05 | 550,648 | +0.14(+1.11%) |
Jun 29, 2020 | 12.80 | 12.90 | 12.69 | 12.90 | 1,065,275 | +0.11(+0.83%) |
Jun 26, 2020 | 12.98 | 12.98 | 12.77 | 12.80 | 1,255,340 | -0.19(-1.44%) |
Jun 25, 2020 | 12.87 | 12.98 | 12.80 | 12.98 | 603,875 | +0.09(+0.67%) |
Jun 24, 2020 | 13.02 | 13.03 | 12.82 | 12.90 | 1,102,957 | -0.14(-1.05%) |
Jun 23, 2020 | 13.02 | 13.07 | 12.99 | 13.03 | 1,059,549 | +0.06(+0.48%) |
Jun 22, 2020 | 12.93 | 12.97 | 12.87 | 12.97 | 906,877 | +0.07(+0.53%) |
Jun 19, 2020 | 12.93 | 13.01 | 12.83 | 12.90 | 1,180,026 | +0.04(+0.29%) |
Jun 18, 2020 | 12.84 | 12.87 | 12.82 | 12.87 | 739,730 | +0.02(+0.19%) |
Jun 17, 2020 | 12.84 | 12.86 | 12.82 | 12.84 | 946,202 | +0.00(+0.00%) |
Jun 16, 2020 | 12.84 | 12.86 | 12.82 | 12.84 | 1,473,691 | +0.01(+0.10%) |
Jun 15, 2020 | 12.73 | 12.86 | 12.73 | 12.83 | 1,306,185 | +0.07(+0.53%) |
Jun 12, 2020 | 12.80 | 12.84 | 12.73 | 12.76 | 1,109,627 | +0.03(+0.24%) |
Jun 11, 2020 | 12.79 | 12.84 | 12.72 | 12.73 | 1,460,675 | -0.10(-0.77%) |
Jun 10, 2020 | 12.82 | 12.83 | 12.79 | 12.83 | 1,388,826 | +0.01(+0.10%) |
Jun 09, 2020 | 12.82 | 12.82 | 12.81 | 12.82 | 810,657 | +0.01(+0.10%) |
Jun 08, 2020 | 12.83 | 12.84 | 12.81 | 12.81 | 1,264,731 | +0.00(+0.00%) |
Jun 05, 2020 | 12.82 | 12.82 | 12.80 | 12.81 | 1,039,554 | +0.01(+0.05%) |
Jun 04, 2020 | 12.80 | 12.81 | 12.76 | 12.80 | 1,159,664 | -0.01(-0.05%) |
Jun 03, 2020 | 12.77 | 12.80 | 12.76 | 12.81 | 1,018,238 | +0.02(+0.19%) |
Jun 02, 2020 | 12.78 | 12.79 | 12.72 | 12.78 | 880,721 | +0.03(+0.24%) |