Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.67 | 14.15 | 13.47 | 13.48 | 532,031 | -0.09(-0.66%) |
Aug 28, 2020 | 13.20 | 13.59 | 13.04 | 13.57 | 323,900 | +0.32(+2.42%) |
Aug 27, 2020 | 13.24 | 13.39 | 12.98 | 13.25 | 377,677 | +0.01(+0.08%) |
Aug 26, 2020 | 13.61 | 13.74 | 13.19 | 13.24 | 368,583 | -0.40(-2.93%) |
Aug 25, 2020 | 12.94 | 13.85 | 12.71 | 13.64 | 778,139 | +0.68(+5.25%) |
Aug 24, 2020 | 12.75 | 12.98 | 12.62 | 12.96 | 631,536 | +0.29(+2.29%) |
Aug 21, 2020 | 13.21 | 13.25 | 12.60 | 12.67 | 598,100 | -0.57(-4.31%) |
Aug 20, 2020 | 12.69 | 13.66 | 12.53 | 13.24 | 1,332,553 | +0.42(+3.28%) |
Aug 19, 2020 | 12.05 | 12.93 | 11.88 | 12.82 | 2,080,154 | +0.90(+7.55%) |
Aug 18, 2020 | 12.44 | 12.51 | 11.33 | 11.92 | 598,957 | -0.55(-4.41%) |
Aug 17, 2020 | 12.14 | 12.75 | 11.94 | 12.47 | 658,549 | +0.30(+2.47%) |
Aug 14, 2020 | 12.66 | 12.71 | 11.92 | 12.17 | 565,400 | -0.63(-4.92%) |
Aug 13, 2020 | 12.27 | 12.94 | 12.27 | 12.80 | 448,672 | +0.50(+4.07%) |
Aug 12, 2020 | 12.40 | 12.48 | 11.95 | 12.30 | 612,695 | -0.01(-0.08%) |
Aug 11, 2020 | 12.80 | 12.90 | 12.21 | 12.31 | 393,074 | -0.44(-3.45%) |
Aug 10, 2020 | 12.95 | 13.09 | 12.54 | 12.75 | 508,791 | +0.02(+0.16%) |
Aug 07, 2020 | 12.50 | 13.04 | 12.35 | 12.73 | 492,700 | +0.18(+1.43%) |
Aug 06, 2020 | 13.20 | 13.50 | 12.20 | 12.55 | 690,481 | -0.16(-1.26%) |
Aug 05, 2020 | 12.66 | 13.07 | 12.10 | 12.71 | 503,807 | +0.39(+3.17%) |
Aug 04, 2020 | 13.37 | 13.45 | 11.62 | 12.32 | 1,131,082 | -1.19(-8.81%) |
Aug 03, 2020 | 12.54 | 13.56 | 12.46 | 13.51 | 799,077 | +1.12(+9.04%) |
Jul 31, 2020 | 13.01 | 13.11 | 11.62 | 12.39 | 1,038,000 | -0.64(-4.91%) |
Jul 30, 2020 | 12.56 | 13.29 | 12.44 | 13.03 | 1,020,878 | +0.29(+2.28%) |
Jul 29, 2020 | 13.01 | 13.20 | 12.57 | 12.74 | 756,356 | -0.17(-1.32%) |
Jul 28, 2020 | 13.77 | 13.91 | 12.83 | 12.91 | 895,994 | -0.99(-7.12%) |
Jul 27, 2020 | 13.86 | 14.13 | 13.56 | 13.90 | 634,905 | +0.09(+0.65%) |
Jul 24, 2020 | 13.92 | 13.99 | 13.37 | 13.81 | 585,900 | -0.16(-1.15%) |
Jul 23, 2020 | 13.85 | 14.39 | 13.65 | 13.97 | 416,485 | +0.12(+0.87%) |
Jul 22, 2020 | 13.66 | 14.03 | 13.65 | 13.85 | 358,258 | +0.05(+0.36%) |
Jul 21, 2020 | 14.10 | 14.18 | 13.65 | 13.80 | 387,304 | -0.11(-0.79%) |
Jul 20, 2020 | 13.70 | 13.99 | 13.53 | 13.91 | 758,417 | +0.24(+1.76%) |
Jul 17, 2020 | 13.40 | 14.13 | 13.40 | 13.67 | 727,900 | +0.27(+2.01%) |
Jul 16, 2020 | 13.70 | 13.99 | 13.18 | 13.40 | 619,281 | -0.40(-2.90%) |
Jul 15, 2020 | 14.04 | 14.10 | 13.27 | 13.80 | 703,787 | +0.16(+1.17%) |
Jul 14, 2020 | 13.60 | 13.81 | 13.33 | 13.64 | 1,117,104 | +0.11(+0.81%) |
Jul 13, 2020 | 14.87 | 14.99 | 13.50 | 13.53 | 1,059,239 | -1.16(-7.90%) |
Jul 10, 2020 | 15.38 | 15.66 | 14.47 | 14.69 | 710,900 | -0.62(-4.05%) |
Jul 09, 2020 | 15.57 | 15.58 | 14.85 | 15.31 | 666,759 | -0.19(-1.23%) |
Jul 08, 2020 | 15.50 | 15.58 | 15.06 | 15.50 | 523,097 | +0.15(+0.98%) |
Jul 07, 2020 | 15.24 | 15.62 | 14.65 | 15.35 | 1,475,042 | -0.11(-0.71%) |
Jul 06, 2020 | 15.04 | 16.00 | 14.76 | 15.46 | 1,507,165 | +0.78(+5.31%) |
Jul 02, 2020 | 15.30 | 15.35 | 14.55 | 14.68 | 1,866,600 | -0.35(-2.33%) |
Jul 01, 2020 | 14.48 | 15.37 | 14.35 | 15.03 | 2,964,728 | +0.46(+3.16%) |
Jun 30, 2020 | 14.02 | 14.67 | 13.83 | 14.57 | 2,499,087 | +0.73(+5.27%) |
Jun 29, 2020 | 13.37 | 14.16 | 13.28 | 13.84 | 1,999,870 | +0.32(+2.37%) |
Jun 26, 2020 | 13.77 | 13.77 | 13.01 | 13.52 | 3,623,000 | -0.50(-3.57%) |
Jun 25, 2020 | 13.00 | 14.10 | 12.85 | 14.02 | 2,736,703 | +1.10(+8.51%) |
Jun 24, 2020 | 12.12 | 13.17 | 12.10 | 12.92 | 2,705,932 | +0.67(+5.47%) |
Jun 23, 2020 | 12.00 | 12.54 | 11.83 | 12.25 | 2,211,164 | +0.41(+3.46%) |
Jun 22, 2020 | 10.75 | 12.24 | 10.64 | 11.84 | 1,781,856 | +1.22(+11.49%) |
Jun 19, 2020 | 10.89 | 11.21 | 10.62 | 10.62 | 2,960,000 | -0.18(-1.67%) |
Jun 18, 2020 | 10.40 | 10.93 | 10.38 | 10.80 | 1,127,405 | +0.26(+2.47%) |
Jun 17, 2020 | 10.56 | 11.35 | 10.45 | 10.54 | 1,379,227 | +0.00(+0.00%) |
Jun 16, 2020 | 10.71 | 10.85 | 9.900 | 10.54 | 1,092,366 | +0.09(+0.86%) |
Jun 15, 2020 | 9.400 | 10.45 | 9.240 | 10.45 | 1,076,447 | +1.07(+11.47%) |
Jun 12, 2020 | 9.330 | 9.400 | 8.900 | 9.375 | 964,400 | +0.44(+4.87%) |
Jun 11, 2020 | 9.500 | 9.860 | 8.930 | 8.940 | 1,243,611 | -0.97(-9.79%) |
Jun 10, 2020 | 10.43 | 10.54 | 9.870 | 9.910 | 810,963 | -0.49(-4.71%) |
Jun 09, 2020 | 10.18 | 10.88 | 10.10 | 10.40 | 887,981 | +0.18(+1.76%) |
Jun 08, 2020 | 9.970 | 10.43 | 9.550 | 10.22 | 915,649 | +0.48(+4.93%) |
Jun 05, 2020 | 10.04 | 10.63 | 9.680 | 9.740 | 1,561,600 | +0.08(+0.83%) |
Jun 04, 2020 | 10.42 | 10.54 | 9.560 | 9.660 | 1,822,002 | -0.91(-8.61%) |
Jun 03, 2020 | 10.70 | 10.76 | 10.27 | 10.57 | 990,596 | +0.05(+0.48%) |
Jun 02, 2020 | 11.03 | 11.13 | 10.18 | 10.52 | 1,468,499 | -0.50(-4.54%) |