Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 14.03 | 14.05 | 13.95 | 14.03 | 1,608,118 | +0.09(+0.61%) |
Aug 28, 2020 | 13.93 | 13.96 | 13.86 | 13.94 | 1,316,208 | +0.05(+0.34%) |
Aug 27, 2020 | 13.82 | 13.90 | 13.73 | 13.89 | 2,524,072 | +0.17(+1.25%) |
Aug 26, 2020 | 13.81 | 13.83 | 13.69 | 13.72 | 1,339,660 | -0.08(-0.55%) |
Aug 25, 2020 | 13.66 | 13.82 | 13.66 | 13.80 | 2,075,939 | +0.20(+1.47%) |
Aug 24, 2020 | 13.70 | 13.70 | 13.57 | 13.60 | 798,640 | +0.00(+0.00%) |
Aug 21, 2020 | 13.58 | 13.64 | 13.54 | 13.60 | 576,924 | -0.02(-0.14%) |
Aug 20, 2020 | 13.66 | 13.66 | 13.58 | 13.62 | 463,126 | -0.07(-0.49%) |
Aug 19, 2020 | 13.66 | 13.69 | 13.63 | 13.68 | 914,549 | +0.06(+0.42%) |
Aug 18, 2020 | 13.68 | 13.68 | 13.57 | 13.63 | 652,592 | -0.01(-0.07%) |
Aug 17, 2020 | 13.57 | 13.67 | 13.56 | 13.64 | 1,105,433 | +0.10(+0.70%) |
Aug 14, 2020 | 13.62 | 13.66 | 13.51 | 13.54 | 1,934,852 | -0.05(-0.35%) |
Aug 13, 2020 | 13.46 | 13.60 | 13.45 | 13.59 | 1,600,837 | +0.22(+1.64%) |
Aug 12, 2020 | 13.29 | 13.37 | 13.27 | 13.37 | 967,535 | +0.11(+0.86%) |
Aug 11, 2020 | 13.25 | 13.32 | 13.25 | 13.26 | 1,035,628 | -0.04(-0.29%) |
Aug 10, 2020 | 13.32 | 13.38 | 13.27 | 13.29 | 960,805 | -0.02(-0.14%) |
Aug 07, 2020 | 13.43 | 13.43 | 13.29 | 13.31 | 572,196 | -0.14(-1.06%) |
Aug 06, 2020 | 13.50 | 13.51 | 13.40 | 13.46 | 471,967 | -0.04(-0.28%) |
Aug 05, 2020 | 13.48 | 13.56 | 13.40 | 13.49 | 1,246,968 | +0.06(+0.42%) |
Aug 04, 2020 | 13.47 | 13.48 | 13.40 | 13.44 | 1,120,246 | -0.04(-0.28%) |
Aug 03, 2020 | 13.49 | 13.51 | 13.44 | 13.47 | 1,754,719 | -0.02(-0.14%) |
Jul 31, 2020 | 13.35 | 13.50 | 13.32 | 13.49 | 1,358,032 | +0.21(+1.58%) |
Jul 30, 2020 | 13.25 | 13.33 | 13.20 | 13.28 | 748,931 | +0.05(+0.36%) |
Jul 29, 2020 | 13.20 | 13.24 | 13.13 | 13.24 | 673,622 | +0.11(+0.87%) |
Jul 28, 2020 | 13.10 | 13.13 | 13.04 | 13.12 | 608,257 | -0.08(-0.58%) |
Jul 27, 2020 | 13.19 | 13.24 | 13.17 | 13.20 | 1,224,679 | +0.11(+0.87%) |
Jul 24, 2020 | 13.08 | 13.13 | 13.03 | 13.08 | 359,816 | +0.02(+0.15%) |
Jul 23, 2020 | 13.13 | 13.13 | 13.04 | 13.07 | 1,064,525 | -0.07(-0.51%) |
Jul 22, 2020 | 13.00 | 13.14 | 12.98 | 13.13 | 812,122 | +0.22(+1.69%) |
Jul 21, 2020 | 12.93 | 13.00 | 12.91 | 12.91 | 251,094 | -0.04(-0.29%) |
Jul 20, 2020 | 13.04 | 13.04 | 12.86 | 12.95 | 397,391 | -0.10(-0.73%) |
Jul 17, 2020 | 13.06 | 13.07 | 12.99 | 13.05 | 415,301 | +0.05(+0.37%) |
Jul 16, 2020 | 12.93 | 13.00 | 12.88 | 13.00 | 236,860 | +0.07(+0.51%) |
Jul 15, 2020 | 12.76 | 12.93 | 12.72 | 12.93 | 232,500 | +0.19(+1.49%) |
Jul 14, 2020 | 12.77 | 12.82 | 12.71 | 12.74 | 411,512 | -0.05(-0.37%) |
Jul 13, 2020 | 12.91 | 12.91 | 12.79 | 12.79 | 563,817 | -0.11(-0.89%) |
Jul 10, 2020 | 13.03 | 13.04 | 12.88 | 12.90 | 474,465 | -0.14(-1.09%) |
Jul 09, 2020 | 13.07 | 13.10 | 13.02 | 13.05 | 680,858 | +0.05(+0.37%) |
Jul 08, 2020 | 12.97 | 13.01 | 12.92 | 13.00 | 438,876 | +0.05(+0.37%) |
Jul 07, 2020 | 12.87 | 12.98 | 12.86 | 12.95 | 2,205,811 | +0.05(+0.37%) |
Jul 06, 2020 | 13.00 | 13.01 | 12.90 | 12.90 | 627,214 | -0.07(-0.51%) |
Jul 02, 2020 | 13.02 | 13.03 | 12.97 | 12.97 | 417,298 | -0.05(-0.36%) |
Jul 01, 2020 | 12.92 | 13.02 | 12.86 | 13.02 | 509,523 | +0.17(+1.30%) |
Jun 30, 2020 | 12.71 | 12.88 | 12.69 | 12.85 | 342,039 | +0.15(+1.16%) |
Jun 29, 2020 | 12.60 | 12.71 | 12.58 | 12.70 | 391,985 | +0.18(+1.44%) |
Jun 26, 2020 | 12.68 | 12.68 | 12.51 | 12.52 | 561,477 | -0.25(-1.94%) |
Jun 25, 2020 | 12.80 | 12.82 | 12.68 | 12.77 | 238,743 | +0.02(+0.19%) |
Jun 24, 2020 | 12.84 | 12.90 | 12.74 | 12.75 | 434,082 | -0.10(-0.78%) |
Jun 23, 2020 | 12.78 | 12.88 | 12.72 | 12.85 | 440,564 | +0.02(+0.15%) |
Jun 22, 2020 | 12.80 | 12.83 | 12.75 | 12.83 | 294,732 | -0.01(-0.07%) |
Jun 19, 2020 | 12.88 | 12.90 | 12.83 | 12.84 | 899,750 | +0.00(+0.00%) |
Jun 18, 2020 | 12.86 | 12.89 | 12.79 | 12.84 | 654,661 | -0.04(-0.30%) |
Jun 17, 2020 | 12.85 | 12.91 | 12.78 | 12.88 | 431,672 | +0.00(+0.00%) |
Jun 16, 2020 | 13.00 | 13.01 | 12.83 | 12.88 | 569,496 | +0.00(+0.00%) |
Jun 15, 2020 | 12.80 | 12.92 | 12.72 | 12.88 | 465,958 | -0.08(-0.59%) |
Jun 12, 2020 | 13.02 | 13.07 | 12.92 | 12.95 | 550,443 | +0.01(+0.07%) |
Jun 11, 2020 | 13.03 | 13.03 | 12.92 | 12.94 | 1,043,488 | -0.18(-1.38%) |
Jun 10, 2020 | 13.21 | 13.22 | 13.10 | 13.12 | 729,780 | -0.06(-0.43%) |
Jun 09, 2020 | 13.16 | 13.19 | 13.07 | 13.18 | 1,131,835 | +0.01(+0.07%) |
Jun 08, 2020 | 13.22 | 13.22 | 13.08 | 13.17 | 855,304 | -0.01(-0.07%) |
Jun 05, 2020 | 13.21 | 13.23 | 13.11 | 13.18 | 526,798 | +0.03(+0.22%) |
Jun 04, 2020 | 13.02 | 13.16 | 12.98 | 13.15 | 525,494 | +0.13(+1.02%) |
Jun 03, 2020 | 12.94 | 13.02 | 12.91 | 13.02 | 323,415 | +0.08(+0.59%) |
Jun 02, 2020 | 13.04 | 13.04 | 12.91 | 12.94 | 328,691 | -0.07(-0.51%) |