Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 14.91 | 15.08 | 14.84 | 14.95 | 23,096 | -0.05(-0.33%) |
Aug 28, 2020 | 15.16 | 15.50 | 14.90 | 15.00 | 20,000 | -0.06(-0.40%) |
Aug 27, 2020 | 14.90 | 15.55 | 14.90 | 15.06 | 49,049 | +0.17(+1.14%) |
Aug 26, 2020 | 15.43 | 15.43 | 14.51 | 14.89 | 23,985 | -0.71(-4.55%) |
Aug 25, 2020 | 15.24 | 15.69 | 15.09 | 15.60 | 54,458 | +0.64(+4.28%) |
Aug 24, 2020 | 14.52 | 15.11 | 14.38 | 14.96 | 28,330 | +0.71(+4.98%) |
Aug 21, 2020 | 14.56 | 14.57 | 13.96 | 14.25 | 43,800 | -0.33(-2.26%) |
Aug 20, 2020 | 14.73 | 14.76 | 14.48 | 14.58 | 22,380 | -0.24(-1.62%) |
Aug 19, 2020 | 14.96 | 15.10 | 14.74 | 14.82 | 15,264 | -0.03(-0.20%) |
Aug 18, 2020 | 15.19 | 15.19 | 14.73 | 14.85 | 14,315 | -0.33(-2.17%) |
Aug 17, 2020 | 15.10 | 15.23 | 14.93 | 15.18 | 21,549 | -0.02(-0.13%) |
Aug 14, 2020 | 15.11 | 15.30 | 15.02 | 15.20 | 19,100 | +0.08(+0.53%) |
Aug 13, 2020 | 15.20 | 15.57 | 15.11 | 15.12 | 18,713 | -0.27(-1.75%) |
Aug 12, 2020 | 15.72 | 15.77 | 15.19 | 15.39 | 37,129 | -0.02(-0.13%) |
Aug 11, 2020 | 16.21 | 16.29 | 15.41 | 15.41 | 39,010 | -0.46(-2.90%) |
Aug 10, 2020 | 15.31 | 16.25 | 15.02 | 15.87 | 57,436 | +0.71(+4.68%) |
Aug 07, 2020 | 14.49 | 15.23 | 14.49 | 15.16 | 25,700 | +0.57(+3.91%) |
Aug 06, 2020 | 14.79 | 14.89 | 14.59 | 14.59 | 16,580 | -0.13(-0.88%) |
Aug 05, 2020 | 14.63 | 14.72 | 14.19 | 14.72 | 28,791 | +0.55(+3.88%) |
Aug 04, 2020 | 14.80 | 14.80 | 14.17 | 14.17 | 46,540 | -0.51(-3.47%) |
Aug 03, 2020 | 14.34 | 14.76 | 14.34 | 14.68 | 41,564 | +0.62(+4.41%) |
Jul 31, 2020 | 14.09 | 14.21 | 13.73 | 14.06 | 34,000 | -0.14(-0.99%) |
Jul 30, 2020 | 13.93 | 14.30 | 13.73 | 14.20 | 20,358 | +0.06(+0.42%) |
Jul 29, 2020 | 13.72 | 14.27 | 13.72 | 14.14 | 38,681 | +0.61(+4.51%) |
Jul 28, 2020 | 13.37 | 13.68 | 13.28 | 13.53 | 15,743 | +0.03(+0.22%) |
Jul 27, 2020 | 13.12 | 13.56 | 13.12 | 13.50 | 13,890 | +0.32(+2.43%) |
Jul 24, 2020 | 12.98 | 13.31 | 12.89 | 13.18 | 18,800 | +0.38(+2.97%) |
Jul 23, 2020 | 12.77 | 12.91 | 12.74 | 12.80 | 17,755 | +0.04(+0.31%) |
Jul 22, 2020 | 13.00 | 13.11 | 12.71 | 12.76 | 12,967 | -0.43(-3.26%) |
Jul 21, 2020 | 13.34 | 13.56 | 13.05 | 13.19 | 18,152 | -0.01(-0.08%) |
Jul 20, 2020 | 13.31 | 13.39 | 12.90 | 13.20 | 20,057 | -0.13(-0.98%) |
Jul 17, 2020 | 13.46 | 13.66 | 13.20 | 13.33 | 48,600 | -0.20(-1.48%) |
Jul 16, 2020 | 14.21 | 14.44 | 13.32 | 13.53 | 20,989 | -0.56(-3.97%) |
Jul 15, 2020 | 13.09 | 14.41 | 12.86 | 14.09 | 52,629 | +1.43(+11.30%) |
Jul 14, 2020 | 12.03 | 12.79 | 12.03 | 12.66 | 37,679 | +0.54(+4.46%) |
Jul 13, 2020 | 11.90 | 12.47 | 11.85 | 12.12 | 27,380 | +0.42(+3.59%) |
Jul 10, 2020 | 11.43 | 11.85 | 11.21 | 11.70 | 13,700 | +0.24(+2.09%) |
Jul 09, 2020 | 11.80 | 11.88 | 11.17 | 11.46 | 35,935 | -0.38(-3.21%) |
Jul 08, 2020 | 12.00 | 12.21 | 11.57 | 11.84 | 30,699 | -0.31(-2.55%) |
Jul 07, 2020 | 12.13 | 12.25 | 12.00 | 12.15 | 30,275 | -0.23(-1.86%) |
Jul 06, 2020 | 12.71 | 12.71 | 11.66 | 12.38 | 22,269 | +0.01(+0.08%) |
Jul 02, 2020 | 12.02 | 12.63 | 12.02 | 12.37 | 29,000 | +0.75(+6.45%) |
Jul 01, 2020 | 12.67 | 12.73 | 11.47 | 11.62 | 22,125 | -1.15(-9.01%) |
Jun 30, 2020 | 12.90 | 13.09 | 12.54 | 12.77 | 29,579 | -0.11(-0.85%) |
Jun 29, 2020 | 11.16 | 12.94 | 11.16 | 12.88 | 51,519 | +1.72(+15.41%) |
Jun 26, 2020 | 11.47 | 11.51 | 10.93 | 11.16 | 88,600 | -0.41(-3.59%) |
Jun 25, 2020 | 11.38 | 11.85 | 11.38 | 11.57 | 37,468 | +0.06(+0.56%) |
Jun 24, 2020 | 12.43 | 12.43 | 11.51 | 11.51 | 28,359 | -0.97(-7.77%) |
Jun 23, 2020 | 12.71 | 12.71 | 12.34 | 12.48 | 21,319 | +0.11(+0.89%) |
Jun 22, 2020 | 12.28 | 12.54 | 11.85 | 12.37 | 35,578 | +0.08(+0.65%) |
Jun 19, 2020 | 13.18 | 13.20 | 12.25 | 12.29 | 59,200 | -0.71(-5.46%) |
Jun 18, 2020 | 13.10 | 13.32 | 12.96 | 13.00 | 21,850 | -0.31(-2.33%) |
Jun 17, 2020 | 13.44 | 13.63 | 13.19 | 13.31 | 28,077 | -0.12(-0.89%) |
Jun 16, 2020 | 13.56 | 13.90 | 13.27 | 13.43 | 41,216 | +0.30(+2.28%) |
Jun 15, 2020 | 12.53 | 13.13 | 12.38 | 13.13 | 32,948 | +0.05(+0.38%) |
Jun 12, 2020 | 13.28 | 13.28 | 12.25 | 13.08 | 27,400 | +0.57(+4.56%) |
Jun 11, 2020 | 13.73 | 13.96 | 12.46 | 12.51 | 30,480 | -2.02(-13.90%) |
Jun 10, 2020 | 15.49 | 15.49 | 14.52 | 14.53 | 23,747 | -0.93(-6.02%) |
Jun 09, 2020 | 15.78 | 16.06 | 15.34 | 15.46 | 25,014 | -0.51(-3.19%) |
Jun 08, 2020 | 16.19 | 16.50 | 15.21 | 15.97 | 53,120 | +0.06(+0.38%) |
Jun 05, 2020 | 15.00 | 16.61 | 14.91 | 15.91 | 76,400 | +1.30(+8.90%) |
Jun 04, 2020 | 13.95 | 14.84 | 13.35 | 14.61 | 26,915 | +0.51(+3.62%) |
Jun 03, 2020 | 13.13 | 14.41 | 12.84 | 14.10 | 47,908 | +1.37(+10.76%) |
Jun 02, 2020 | 12.68 | 13.27 | 12.55 | 12.73 | 27,651 | +0.27(+2.17%) |