Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.84 | 12.93 | 12.74 | 12.74 | 750,685 | -0.14(-1.06%) |
Aug 28, 2020 | 13.08 | 13.10 | 12.80 | 12.87 | 437,500 | -0.13(-1.00%) |
Aug 27, 2020 | 13.03 | 13.13 | 12.98 | 13.00 | 378,615 | +0.05(+0.40%) |
Aug 26, 2020 | 13.17 | 13.17 | 12.92 | 12.95 | 514,405 | -0.16(-1.22%) |
Aug 25, 2020 | 13.24 | 13.24 | 13.05 | 13.11 | 311,995 | -0.08(-0.61%) |
Aug 24, 2020 | 13.04 | 13.24 | 13.04 | 13.19 | 356,515 | +0.24(+1.84%) |
Aug 21, 2020 | 13.07 | 13.07 | 12.86 | 12.95 | 396,000 | -0.08(-0.61%) |
Aug 20, 2020 | 13.11 | 13.28 | 13.03 | 13.03 | 335,830 | -0.20(-1.51%) |
Aug 19, 2020 | 13.50 | 13.56 | 13.16 | 13.23 | 660,900 | -0.23(-1.71%) |
Aug 18, 2020 | 13.57 | 13.57 | 13.40 | 13.46 | 479,755 | -0.10(-0.74%) |
Aug 17, 2020 | 13.62 | 13.67 | 13.51 | 13.56 | 306,250 | -0.00(-0.01%) |
Aug 14, 2020 | 13.54 | 13.66 | 13.46 | 13.57 | 689,000 | -0.03(-0.22%) |
Aug 13, 2020 | 13.47 | 13.64 | 13.47 | 13.60 | 576,065 | +0.05(+0.37%) |
Aug 12, 2020 | 13.62 | 13.75 | 13.43 | 13.55 | 550,145 | +0.04(+0.27%) |
Aug 11, 2020 | 13.63 | 13.80 | 13.45 | 13.51 | 689,545 | +0.02(+0.13%) |
Aug 10, 2020 | 13.62 | 13.62 | 13.40 | 13.49 | 498,925 | -0.04(-0.28%) |
Aug 07, 2020 | 13.22 | 13.57 | 13.20 | 13.53 | 614,500 | +0.19(+1.45%) |
Aug 06, 2020 | 13.38 | 13.68 | 12.89 | 13.34 | 975,550 | +0.24(+1.82%) |
Aug 05, 2020 | 13.14 | 13.30 | 12.97 | 13.10 | 432,480 | +0.09(+0.71%) |
Aug 04, 2020 | 12.99 | 13.16 | 12.87 | 13.01 | 486,985 | +0.02(+0.14%) |
Aug 03, 2020 | 12.92 | 13.00 | 12.68 | 12.99 | 450,515 | +0.18(+1.37%) |
Jul 31, 2020 | 12.79 | 12.84 | 12.55 | 12.81 | 656,500 | -0.04(-0.31%) |
Jul 30, 2020 | 12.70 | 12.88 | 12.64 | 12.85 | 317,535 | -0.04(-0.29%) |
Jul 29, 2020 | 12.68 | 12.93 | 12.55 | 12.89 | 462,295 | +0.28(+2.24%) |
Jul 28, 2020 | 12.84 | 12.90 | 12.58 | 12.61 | 339,680 | -0.31(-2.38%) |
Jul 27, 2020 | 12.65 | 12.93 | 12.60 | 12.92 | 415,865 | +0.25(+2.01%) |
Jul 24, 2020 | 12.88 | 12.88 | 12.64 | 12.66 | 408,000 | -0.27(-2.06%) |
Jul 23, 2020 | 12.88 | 13.12 | 12.84 | 12.93 | 748,230 | +0.04(+0.34%) |
Jul 22, 2020 | 12.72 | 12.98 | 12.72 | 12.88 | 653,580 | +0.09(+0.73%) |
Jul 21, 2020 | 12.79 | 12.97 | 12.70 | 12.79 | 632,085 | +0.10(+0.80%) |
Jul 20, 2020 | 12.68 | 12.87 | 12.64 | 12.69 | 496,105 | -0.08(-0.60%) |
Jul 17, 2020 | 12.61 | 12.89 | 12.56 | 12.76 | 501,500 | +0.14(+1.11%) |
Jul 16, 2020 | 12.49 | 12.76 | 12.49 | 12.62 | 573,940 | +0.01(+0.06%) |
Jul 15, 2020 | 12.47 | 12.80 | 12.46 | 12.62 | 732,320 | +0.44(+3.58%) |
Jul 14, 2020 | 11.96 | 12.18 | 11.84 | 12.18 | 593,075 | +0.24(+1.98%) |
Jul 13, 2020 | 12.11 | 12.26 | 11.92 | 11.94 | 542,175 | -0.05(-0.40%) |
Jul 10, 2020 | 11.77 | 12.07 | 11.63 | 11.99 | 464,500 | +0.23(+1.94%) |
Jul 09, 2020 | 11.92 | 11.93 | 11.58 | 11.76 | 1,103,640 | -0.14(-1.19%) |
Jul 08, 2020 | 12.00 | 12.19 | 11.80 | 11.91 | 674,885 | -0.15(-1.28%) |
Jul 07, 2020 | 12.26 | 12.43 | 12.03 | 12.06 | 795,710 | -0.29(-2.33%) |
Jul 06, 2020 | 12.75 | 12.88 | 12.30 | 12.35 | 639,335 | -0.15(-1.20%) |
Jul 02, 2020 | 12.65 | 12.76 | 12.44 | 12.50 | 918,000 | +0.02(+0.19%) |
Jul 01, 2020 | 12.68 | 12.76 | 12.43 | 12.47 | 947,775 | -0.21(-1.62%) |
Jun 30, 2020 | 12.43 | 12.73 | 12.42 | 12.68 | 744,700 | +0.18(+1.42%) |
Jun 29, 2020 | 12.40 | 12.57 | 12.16 | 12.50 | 829,020 | +0.29(+2.39%) |
Jun 26, 2020 | 12.71 | 12.71 | 12.19 | 12.21 | 1,602,000 | -0.61(-4.76%) |
Jun 25, 2020 | 12.28 | 12.84 | 12.21 | 12.82 | 824,555 | +0.53(+4.35%) |
Jun 24, 2020 | 12.73 | 12.78 | 12.21 | 12.29 | 875,360 | -0.63(-4.91%) |
Jun 23, 2020 | 12.76 | 13.00 | 12.60 | 12.92 | 1,138,675 | +0.32(+2.52%) |
Jun 22, 2020 | 12.27 | 12.66 | 12.27 | 12.60 | 1,289,775 | +0.22(+1.74%) |
Jun 19, 2020 | 12.69 | 12.82 | 12.38 | 12.39 | 1,861,000 | -0.18(-1.43%) |
Jun 18, 2020 | 12.30 | 12.65 | 12.30 | 12.57 | 996,870 | +0.13(+1.03%) |
Jun 17, 2020 | 12.71 | 12.72 | 12.35 | 12.44 | 845,465 | -0.24(-1.86%) |
Jun 16, 2020 | 12.62 | 12.96 | 12.52 | 12.67 | 1,177,380 | +0.53(+4.36%) |
Jun 15, 2020 | 11.45 | 12.29 | 11.45 | 12.14 | 962,400 | +0.29(+2.46%) |
Jun 12, 2020 | 12.13 | 12.25 | 11.55 | 11.85 | 749,000 | +0.12(+0.99%) |
Jun 11, 2020 | 12.10 | 12.33 | 11.72 | 11.74 | 1,541,050 | -0.78(-6.26%) |
Jun 10, 2020 | 12.78 | 12.90 | 12.31 | 12.52 | 918,370 | -0.29(-2.28%) |
Jun 09, 2020 | 13.06 | 13.08 | 12.75 | 12.81 | 721,675 | -0.48(-3.58%) |
Jun 08, 2020 | 13.44 | 13.44 | 13.16 | 13.29 | 706,105 | +0.05(+0.35%) |
Jun 05, 2020 | 13.24 | 13.61 | 12.98 | 13.24 | 896,000 | +0.46(+3.58%) |
Jun 04, 2020 | 12.71 | 12.86 | 12.57 | 12.78 | 1,009,480 | -0.08(-0.59%) |
Jun 03, 2020 | 12.77 | 12.98 | 12.67 | 12.86 | 957,445 | +0.23(+1.80%) |
Jun 02, 2020 | 12.49 | 12.66 | 12.34 | 12.63 | 840,625 | +0.27(+2.19%) |