Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 14.58 | 14.58 | 14.41 | 14.50 | 4,862 | -0.37(-2.52%) |
Aug 28, 2020 | 14.85 | 14.87 | 14.85 | 14.87 | 44,370 | +0.16(+1.10%) |
Aug 27, 2020 | 14.70 | 14.73 | 14.70 | 14.71 | 707 | -0.03(-0.19%) |
Aug 26, 2020 | 14.73 | 14.74 | 14.73 | 14.74 | 1,254 | +0.05(+0.32%) |
Aug 25, 2020 | 14.63 | 14.69 | 14.63 | 14.69 | 576 | +0.09(+0.64%) |
Aug 24, 2020 | 14.60 | 14.60 | 14.60 | 14.60 | 404 | +0.23(+1.61%) |
Aug 21, 2020 | 14.33 | 14.36 | 14.33 | 14.36 | 110 | +0.02(+0.16%) |
Aug 20, 2020 | 14.13 | 14.34 | 14.07 | 14.34 | 1,221 | -0.03(-0.22%) |
Aug 19, 2020 | 14.54 | 14.54 | 14.37 | 14.37 | 1,819 | -0.25(-1.74%) |
Aug 18, 2020 | 14.63 | 14.63 | 14.63 | 14.63 | 4 | +0.11(+0.76%) |
Aug 17, 2020 | 14.44 | 14.52 | 14.44 | 14.52 | 441 | +0.18(+1.26%) |
Aug 14, 2020 | 14.35 | 14.35 | 14.34 | 14.34 | 1,100 | -0.01(-0.06%) |
Aug 13, 2020 | 14.35 | 14.35 | 14.35 | 14.35 | 111 | -0.05(-0.36%) |
Aug 12, 2020 | 14.44 | 14.44 | 14.39 | 14.40 | 19,652 | +0.07(+0.48%) |
Aug 11, 2020 | 14.45 | 14.45 | 14.33 | 14.33 | 1,629 | -0.15(-1.03%) |
Aug 10, 2020 | 14.45 | 14.50 | 14.45 | 14.48 | 2,201 | -0.02(-0.11%) |
Aug 07, 2020 | 14.49 | 14.49 | 14.49 | 14.49 | 110 | -0.21(-1.45%) |
Aug 06, 2020 | 14.70 | 14.71 | 14.62 | 14.71 | 1,404 | +0.02(+0.16%) |
Aug 05, 2020 | 14.72 | 14.72 | 14.63 | 14.68 | 1,263 | +0.18(+1.26%) |
Aug 04, 2020 | 14.50 | 14.50 | 14.50 | 14.50 | 2 | +0.19(+1.32%) |
Aug 03, 2020 | 14.32 | 14.32 | 14.28 | 14.31 | 463 | +0.12(+0.88%) |
Jul 31, 2020 | 14.19 | 14.19 | 14.19 | 14.19 | 110 | -0.07(-0.51%) |
Jul 30, 2020 | 14.17 | 14.26 | 14.17 | 14.26 | 394 | -0.11(-0.79%) |
Jul 29, 2020 | 14.32 | 14.37 | 14.32 | 14.37 | 554 | +0.25(+1.77%) |
Jul 28, 2020 | 14.16 | 14.16 | 14.12 | 14.12 | 768 | -0.16(-1.10%) |
Jul 27, 2020 | 14.21 | 14.28 | 14.21 | 14.28 | 334 | +0.36(+2.59%) |
Jul 24, 2020 | 13.92 | 13.92 | 13.92 | 13.92 | 110 | +0.06(+0.47%) |
Jul 23, 2020 | 14.00 | 14.00 | 13.83 | 13.85 | 3,744 | -0.11(-0.82%) |
Jul 22, 2020 | 13.97 | 13.97 | 13.97 | 13.97 | 99 | +0.06(+0.40%) |
Jul 21, 2020 | 14.00 | 14.04 | 13.91 | 13.91 | 3,156 | +0.08(+0.57%) |
Jul 20, 2020 | 13.65 | 13.83 | 13.65 | 13.83 | 1,648 | +0.10(+0.71%) |
Jul 17, 2020 | 13.74 | 13.74 | 13.74 | 13.74 | 110 | +0.17(+1.27%) |
Jul 16, 2020 | 13.56 | 13.56 | 13.56 | 13.56 | 89 | -0.25(-1.82%) |
Jul 15, 2020 | 13.84 | 13.87 | 13.81 | 13.81 | 525 | -0.01(-0.04%) |
Jul 14, 2020 | 12.28 | 13.82 | 12.28 | 13.82 | 4,983 | +0.17(+1.28%) |
Jul 13, 2020 | 13.90 | 13.96 | 13.65 | 13.65 | 6,321 | -0.13(-0.91%) |
Jul 10, 2020 | 13.67 | 13.77 | 13.67 | 13.77 | 220 | -0.06(-0.45%) |
Jul 09, 2020 | 13.98 | 13.98 | 13.74 | 13.83 | 68,674 | +0.10(+0.71%) |
Jul 08, 2020 | 13.58 | 13.74 | 13.58 | 13.74 | 683 | +0.32(+2.42%) |
Jul 07, 2020 | 13.58 | 13.58 | 13.41 | 13.41 | 459 | -0.18(-1.32%) |
Jul 06, 2020 | 13.47 | 13.59 | 13.47 | 13.59 | 380 | +0.45(+3.44%) |
Jul 02, 2020 | 13.19 | 13.27 | 13.14 | 13.14 | 2,752 | +0.19(+1.45%) |
Jul 01, 2020 | 12.95 | 12.95 | 12.95 | 12.95 | 115 | +0.14(+1.07%) |
Jun 30, 2020 | 12.79 | 12.84 | 12.78 | 12.81 | 4,734 | -0.01(-0.05%) |
Jun 29, 2020 | 12.82 | 12.82 | 12.82 | 12.82 | 235 | +0.02(+0.14%) |
Jun 26, 2020 | 12.85 | 12.85 | 12.80 | 12.80 | 330 | -0.17(-1.29%) |
Jun 25, 2020 | 12.97 | 12.97 | 12.97 | 12.97 | 3 | +0.14(+1.11%) |
Jun 24, 2020 | 12.92 | 12.92 | 12.83 | 12.83 | 1,000 | -0.17(-1.33%) |
Jun 23, 2020 | 13.00 | 13.00 | 13.00 | 13.00 | 75 | +0.16(+1.25%) |
Jun 22, 2020 | 12.73 | 12.88 | 12.73 | 12.84 | 765 | +0.15(+1.21%) |
Jun 19, 2020 | 12.69 | 12.69 | 12.69 | 12.69 | 330 | +0.09(+0.74%) |
Jun 18, 2020 | 12.59 | 12.59 | 12.59 | 12.59 | 581 | -0.05(-0.39%) |
Jun 17, 2020 | 12.67 | 12.67 | 12.64 | 12.64 | 256 | +0.13(+1.04%) |
Jun 16, 2020 | 12.70 | 12.70 | 12.51 | 12.51 | 1,071 | +0.05(+0.40%) |
Jun 15, 2020 | 12.31 | 12.48 | 12.29 | 12.46 | 4,848 | -0.12(-0.92%) |
Jun 12, 2020 | 12.61 | 12.61 | 12.51 | 12.58 | 330 | +0.30(+2.45%) |
Jun 11, 2020 | 12.37 | 12.37 | 12.28 | 12.28 | 2,302 | -0.63(-4.88%) |
Jun 10, 2020 | 12.88 | 12.91 | 12.88 | 12.91 | 1,154 | +0.14(+1.08%) |
Jun 09, 2020 | 12.75 | 12.88 | 12.74 | 12.77 | 15,791 | -0.13(-0.99%) |
Jun 08, 2020 | 12.82 | 12.90 | 12.82 | 12.90 | 437 | +0.12(+0.97%) |
Jun 05, 2020 | 12.73 | 12.81 | 12.73 | 12.77 | 2,091 | +0.27(+2.14%) |
Jun 04, 2020 | 12.53 | 12.53 | 12.44 | 12.51 | 11,009 | -0.13(-1.04%) |
Jun 03, 2020 | 12.56 | 12.64 | 12.56 | 12.64 | 624 | +0.32(+2.63%) |
Jun 02, 2020 | 12.27 | 12.34 | 12.23 | 12.31 | 13,732 | +0.21(+1.76%) |