Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.31 | 13.36 | 13.09 | 13.09 | 182,981 | -0.32(-2.38%) |
Aug 28, 2020 | 13.54 | 13.54 | 13.24 | 13.41 | 172,388 | +0.04(+0.31%) |
Aug 27, 2020 | 13.19 | 13.57 | 13.19 | 13.37 | 154,880 | +0.22(+1.66%) |
Aug 26, 2020 | 13.58 | 13.58 | 13.14 | 13.15 | 135,483 | -0.39(-2.91%) |
Aug 25, 2020 | 13.74 | 13.74 | 13.38 | 13.55 | 238,567 | -0.05(-0.37%) |
Aug 24, 2020 | 13.27 | 13.65 | 13.02 | 13.60 | 146,263 | +0.54(+4.11%) |
Aug 21, 2020 | 13.23 | 13.26 | 12.94 | 13.06 | 226,632 | -0.20(-1.49%) |
Aug 20, 2020 | 13.25 | 13.33 | 13.14 | 13.26 | 137,832 | -0.16(-1.16%) |
Aug 19, 2020 | 13.42 | 13.69 | 13.29 | 13.41 | 127,413 | -0.01(-0.06%) |
Aug 18, 2020 | 13.82 | 13.82 | 13.33 | 13.42 | 136,225 | -0.39(-2.80%) |
Aug 17, 2020 | 14.14 | 14.24 | 13.72 | 13.81 | 178,504 | -0.42(-2.92%) |
Aug 14, 2020 | 13.99 | 14.42 | 13.88 | 14.22 | 151,644 | +0.17(+1.22%) |
Aug 13, 2020 | 14.44 | 14.48 | 14.00 | 14.05 | 174,517 | -0.55(-3.79%) |
Aug 12, 2020 | 14.79 | 14.86 | 14.40 | 14.60 | 282,276 | +0.08(+0.52%) |
Aug 11, 2020 | 14.41 | 14.88 | 14.28 | 14.53 | 309,442 | +0.26(+1.82%) |
Aug 10, 2020 | 13.93 | 14.57 | 13.68 | 14.27 | 265,398 | +0.39(+2.78%) |
Aug 07, 2020 | 13.17 | 13.88 | 12.97 | 13.88 | 786,240 | +0.68(+5.15%) |
Aug 06, 2020 | 13.09 | 13.31 | 12.96 | 13.20 | 194,528 | +0.06(+0.45%) |
Aug 05, 2020 | 13.00 | 13.18 | 12.87 | 13.14 | 685,586 | +0.32(+2.48%) |
Aug 04, 2020 | 12.68 | 12.88 | 12.59 | 12.83 | 196,028 | +0.07(+0.53%) |
Aug 03, 2020 | 12.95 | 12.95 | 12.71 | 12.76 | 201,309 | -0.09(-0.72%) |
Jul 31, 2020 | 13.22 | 13.22 | 12.57 | 12.85 | 325,345 | -0.40(-3.04%) |
Jul 30, 2020 | 13.41 | 13.41 | 13.02 | 13.25 | 162,329 | -0.33(-2.44%) |
Jul 29, 2020 | 13.46 | 13.60 | 13.20 | 13.59 | 186,775 | +0.21(+1.55%) |
Jul 28, 2020 | 13.11 | 13.55 | 13.00 | 13.38 | 172,910 | +0.15(+1.13%) |
Jul 27, 2020 | 13.58 | 13.60 | 13.14 | 13.23 | 206,770 | -0.40(-2.92%) |
Jul 24, 2020 | 13.79 | 14.00 | 13.59 | 13.63 | 267,149 | -0.11(-0.79%) |
Jul 23, 2020 | 13.40 | 13.95 | 13.30 | 13.73 | 480,889 | +0.26(+1.91%) |
Jul 22, 2020 | 13.60 | 13.69 | 13.26 | 13.48 | 366,295 | -0.33(-2.40%) |
Jul 21, 2020 | 13.28 | 13.86 | 13.28 | 13.81 | 495,168 | +0.59(+4.46%) |
Jul 20, 2020 | 13.56 | 13.63 | 13.18 | 13.22 | 189,471 | -0.43(-3.13%) |
Jul 17, 2020 | 14.00 | 14.14 | 13.62 | 13.65 | 156,289 | -0.43(-3.04%) |
Jul 16, 2020 | 14.00 | 14.28 | 13.88 | 14.07 | 335,173 | -0.01(-0.06%) |
Jul 15, 2020 | 13.91 | 14.29 | 13.83 | 14.08 | 370,206 | +0.59(+4.37%) |
Jul 14, 2020 | 13.59 | 13.78 | 12.86 | 13.49 | 134,812 | -0.11(-0.79%) |
Jul 13, 2020 | 13.77 | 13.86 | 13.29 | 13.60 | 178,328 | +0.04(+0.31%) |
Jul 10, 2020 | 13.05 | 13.56 | 13.05 | 13.56 | 245,338 | +0.54(+4.14%) |
Jul 09, 2020 | 13.31 | 13.31 | 12.90 | 13.02 | 236,747 | -0.37(-2.73%) |
Jul 08, 2020 | 13.29 | 13.59 | 13.08 | 13.39 | 273,851 | +0.03(+0.25%) |
Jul 07, 2020 | 13.72 | 13.72 | 13.31 | 13.35 | 181,757 | -0.51(-3.71%) |
Jul 06, 2020 | 14.07 | 14.42 | 13.65 | 13.87 | 167,744 | -0.01(-0.06%) |
Jul 02, 2020 | 14.30 | 14.51 | 13.81 | 13.88 | 153,638 | -0.09(-0.62%) |
Jul 01, 2020 | 14.68 | 14.68 | 13.92 | 13.96 | 203,590 | -0.67(-4.57%) |
Jun 30, 2020 | 14.01 | 14.75 | 14.01 | 14.63 | 338,157 | +0.50(+3.52%) |
Jun 29, 2020 | 13.43 | 14.25 | 13.39 | 14.13 | 251,338 | +0.88(+6.64%) |
Jun 26, 2020 | 13.66 | 13.66 | 13.01 | 13.25 | 1,068,236 | -0.66(-4.71%) |
Jun 25, 2020 | 13.38 | 13.93 | 13.20 | 13.91 | 247,383 | +0.51(+3.84%) |
Jun 24, 2020 | 13.82 | 13.82 | 13.28 | 13.39 | 253,411 | -0.53(-3.81%) |
Jun 23, 2020 | 14.32 | 14.56 | 13.89 | 13.93 | 200,380 | -0.28(-1.99%) |
Jun 22, 2020 | 13.73 | 14.22 | 13.68 | 14.21 | 304,825 | +0.32(+2.27%) |
Jun 19, 2020 | 14.12 | 14.32 | 13.44 | 13.89 | 646,002 | -0.03(-0.24%) |
Jun 18, 2020 | 13.61 | 14.15 | 13.59 | 13.93 | 183,496 | +0.12(+0.90%) |
Jun 17, 2020 | 14.56 | 14.66 | 13.70 | 13.80 | 260,752 | -0.75(-5.13%) |
Jun 16, 2020 | 14.32 | 14.75 | 14.16 | 14.55 | 243,603 | +0.82(+5.99%) |
Jun 15, 2020 | 13.24 | 13.83 | 13.07 | 13.73 | 179,219 | -0.08(-0.60%) |
Jun 12, 2020 | 13.94 | 14.02 | 13.45 | 13.81 | 283,296 | +0.54(+4.06%) |
Jun 11, 2020 | 13.91 | 14.02 | 13.16 | 13.27 | 391,174 | -1.41(-9.61%) |
Jun 10, 2020 | 15.73 | 15.73 | 14.60 | 14.68 | 168,604 | -1.22(-7.67%) |
Jun 09, 2020 | 16.28 | 16.48 | 15.52 | 15.90 | 277,738 | -0.81(-4.87%) |
Jun 08, 2020 | 16.50 | 16.90 | 16.34 | 16.71 | 405,037 | +0.44(+2.70%) |
Jun 05, 2020 | 15.77 | 16.88 | 15.75 | 16.27 | 747,222 | +1.30(+8.70%) |
Jun 04, 2020 | 14.60 | 15.13 | 14.51 | 14.97 | 237,747 | +0.25(+1.69%) |
Jun 03, 2020 | 14.23 | 15.07 | 14.07 | 14.72 | 274,977 | +0.82(+5.91%) |
Jun 02, 2020 | 13.93 | 14.51 | 13.77 | 13.90 | 241,749 | +0.03(+0.24%) |