Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.93 | 14.37 | 13.92 | 14.29 | 97,877 | +0.30(+2.13%) |
Aug 28, 2020 | 14.20 | 14.20 | 13.76 | 13.99 | 53,787 | -0.01(-0.06%) |
Aug 27, 2020 | 13.66 | 14.06 | 13.66 | 14.00 | 39,122 | +0.40(+2.93%) |
Aug 26, 2020 | 13.96 | 13.97 | 13.49 | 13.60 | 47,803 | -0.39(-2.79%) |
Aug 25, 2020 | 13.97 | 14.10 | 13.62 | 13.99 | 47,164 | +0.07(+0.48%) |
Aug 24, 2020 | 13.42 | 14.07 | 13.18 | 13.92 | 60,312 | +0.68(+5.13%) |
Aug 21, 2020 | 14.10 | 14.10 | 13.08 | 13.24 | 110,107 | -0.87(-6.17%) |
Aug 20, 2020 | 14.17 | 14.34 | 13.99 | 14.11 | 47,270 | -0.29(-2.01%) |
Aug 19, 2020 | 14.38 | 14.58 | 14.11 | 14.40 | 56,032 | +0.14(+0.99%) |
Aug 18, 2020 | 14.63 | 14.73 | 14.12 | 14.26 | 83,376 | -0.25(-1.71%) |
Aug 17, 2020 | 14.51 | 14.74 | 14.23 | 14.51 | 66,583 | -0.12(-0.79%) |
Aug 14, 2020 | 14.12 | 14.66 | 14.10 | 14.63 | 43,054 | +0.31(+2.14%) |
Aug 13, 2020 | 14.87 | 14.87 | 14.23 | 14.32 | 45,402 | -0.49(-3.30%) |
Aug 12, 2020 | 14.96 | 15.02 | 14.20 | 14.81 | 82,555 | -0.11(-0.72%) |
Aug 11, 2020 | 15.11 | 15.69 | 14.81 | 14.92 | 103,893 | -0.08(-0.55%) |
Aug 10, 2020 | 14.14 | 15.35 | 13.68 | 15.00 | 115,478 | +0.97(+6.92%) |
Aug 07, 2020 | 12.99 | 14.03 | 12.99 | 14.03 | 39,436 | +0.92(+7.02%) |
Aug 06, 2020 | 13.12 | 13.27 | 12.97 | 13.11 | 60,696 | +0.07(+0.51%) |
Aug 05, 2020 | 12.91 | 13.10 | 12.69 | 13.04 | 50,416 | +0.32(+2.48%) |
Aug 04, 2020 | 12.50 | 12.74 | 12.32 | 12.73 | 81,786 | +0.05(+0.39%) |
Aug 03, 2020 | 12.41 | 12.79 | 12.22 | 12.68 | 104,695 | +0.43(+3.52%) |
Jul 31, 2020 | 12.31 | 12.44 | 12.02 | 12.25 | 148,458 | -0.22(-1.73%) |
Jul 30, 2020 | 12.13 | 12.77 | 11.98 | 12.46 | 142,159 | +0.57(+4.81%) |
Jul 29, 2020 | 11.90 | 12.25 | 11.69 | 11.89 | 139,367 | -0.03(-0.28%) |
Jul 28, 2020 | 12.13 | 12.48 | 11.85 | 11.92 | 63,087 | -0.36(-2.97%) |
Jul 27, 2020 | 12.88 | 12.88 | 12.16 | 12.29 | 44,643 | -0.67(-5.18%) |
Jul 24, 2020 | 13.14 | 13.22 | 12.94 | 12.96 | 49,687 | -0.14(-1.08%) |
Jul 23, 2020 | 13.13 | 13.31 | 12.90 | 13.10 | 58,293 | -0.09(-0.69%) |
Jul 22, 2020 | 13.59 | 13.81 | 13.07 | 13.19 | 48,560 | -0.48(-3.52%) |
Jul 21, 2020 | 13.23 | 13.85 | 13.23 | 13.67 | 68,622 | +0.73(+5.64%) |
Jul 20, 2020 | 13.57 | 13.58 | 12.93 | 12.94 | 49,075 | -0.53(-3.94%) |
Jul 17, 2020 | 13.78 | 13.84 | 13.47 | 13.47 | 32,562 | -0.37(-2.69%) |
Jul 16, 2020 | 13.99 | 14.22 | 13.74 | 13.85 | 46,734 | -0.32(-2.22%) |
Jul 15, 2020 | 14.04 | 14.30 | 13.67 | 14.16 | 76,564 | +0.63(+4.66%) |
Jul 14, 2020 | 13.60 | 13.68 | 13.21 | 13.53 | 31,968 | -0.08(-0.61%) |
Jul 13, 2020 | 13.68 | 14.26 | 13.06 | 13.62 | 65,929 | +0.17(+1.30%) |
Jul 10, 2020 | 12.70 | 13.45 | 12.70 | 13.44 | 45,466 | +0.75(+5.95%) |
Jul 09, 2020 | 13.37 | 13.37 | 12.61 | 12.69 | 56,707 | -0.83(-6.13%) |
Jul 08, 2020 | 13.63 | 13.86 | 13.16 | 13.52 | 54,971 | -0.17(-1.27%) |
Jul 07, 2020 | 14.25 | 14.25 | 13.68 | 13.69 | 38,226 | -0.74(-5.11%) |
Jul 06, 2020 | 14.68 | 14.96 | 14.11 | 14.43 | 47,260 | +0.15(+1.04%) |
Jul 02, 2020 | 14.98 | 15.12 | 14.20 | 14.28 | 58,370 | -0.16(-1.09%) |
Jul 01, 2020 | 15.51 | 15.51 | 14.34 | 14.44 | 51,209 | -1.00(-6.45%) |
Jun 30, 2020 | 14.49 | 15.61 | 14.49 | 15.43 | 71,199 | +0.85(+5.80%) |
Jun 29, 2020 | 14.03 | 14.88 | 14.03 | 14.59 | 111,652 | +0.46(+3.29%) |
Jun 26, 2020 | 14.19 | 14.73 | 13.39 | 14.12 | 387,367 | -0.39(-2.69%) |
Jun 25, 2020 | 13.68 | 14.51 | 13.66 | 14.51 | 47,634 | +0.70(+5.11%) |
Jun 24, 2020 | 14.23 | 14.23 | 13.57 | 13.81 | 66,761 | -0.67(-4.64%) |
Jun 23, 2020 | 15.02 | 15.12 | 14.47 | 14.48 | 28,401 | -0.21(-1.41%) |
Jun 22, 2020 | 14.33 | 14.72 | 14.27 | 14.68 | 31,489 | +0.06(+0.40%) |
Jun 19, 2020 | 14.81 | 14.81 | 14.20 | 14.63 | 120,358 | +0.15(+1.03%) |
Jun 18, 2020 | 14.30 | 15.05 | 14.30 | 14.48 | 53,147 | -0.09(-0.63%) |
Jun 17, 2020 | 15.41 | 15.41 | 14.50 | 14.57 | 46,048 | -0.85(-5.49%) |
Jun 16, 2020 | 15.40 | 15.74 | 14.97 | 15.41 | 51,310 | +0.68(+4.61%) |
Jun 15, 2020 | 14.00 | 14.99 | 13.77 | 14.73 | 81,393 | -0.03(-0.22%) |
Jun 12, 2020 | 15.22 | 15.22 | 14.08 | 14.77 | 59,335 | +0.51(+3.61%) |
Jun 11, 2020 | 14.96 | 15.29 | 14.17 | 14.25 | 73,989 | -1.86(-11.53%) |
Jun 10, 2020 | 17.06 | 17.07 | 16.09 | 16.11 | 66,050 | -1.06(-6.19%) |
Jun 09, 2020 | 17.16 | 17.58 | 16.62 | 17.17 | 47,828 | -0.55(-3.09%) |
Jun 08, 2020 | 17.98 | 18.16 | 17.46 | 17.72 | 69,884 | +0.40(+2.31%) |
Jun 05, 2020 | 17.03 | 17.74 | 16.82 | 17.32 | 106,203 | +1.37(+8.62%) |
Jun 04, 2020 | 15.35 | 16.12 | 15.34 | 15.95 | 58,566 | +0.56(+3.62%) |
Jun 03, 2020 | 14.73 | 15.73 | 14.38 | 15.39 | 50,671 | +1.05(+7.30%) |
Jun 02, 2020 | 14.44 | 14.56 | 13.97 | 14.34 | 66,584 | +0.20(+1.39%) |