Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.49 | 14.16 | 13.32 | 13.90 | 491,491 | +0.49(+3.65%) |
Aug 28, 2020 | 13.26 | 13.41 | 13.02 | 13.41 | 455,300 | +0.18(+1.36%) |
Aug 27, 2020 | 13.38 | 13.42 | 13.17 | 13.23 | 274,029 | -0.15(-1.12%) |
Aug 26, 2020 | 13.51 | 13.78 | 13.36 | 13.38 | 281,406 | -0.17(-1.25%) |
Aug 25, 2020 | 13.19 | 13.74 | 12.96 | 13.55 | 319,636 | +0.38(+2.89%) |
Aug 24, 2020 | 13.69 | 13.69 | 13.10 | 13.17 | 331,959 | -0.32(-2.37%) |
Aug 21, 2020 | 13.74 | 13.83 | 13.18 | 13.49 | 241,800 | -0.22(-1.60%) |
Aug 20, 2020 | 13.53 | 13.79 | 13.44 | 13.71 | 159,635 | +0.04(+0.29%) |
Aug 19, 2020 | 14.00 | 14.03 | 13.63 | 13.67 | 209,136 | -0.33(-2.36%) |
Aug 18, 2020 | 14.19 | 14.21 | 13.79 | 14.00 | 254,674 | -0.19(-1.34%) |
Aug 17, 2020 | 14.00 | 14.36 | 13.77 | 14.19 | 325,706 | +0.26(+1.87%) |
Aug 14, 2020 | 14.71 | 14.71 | 13.86 | 13.93 | 409,000 | -0.77(-5.24%) |
Aug 13, 2020 | 14.26 | 15.08 | 14.26 | 14.70 | 588,062 | +0.41(+2.87%) |
Aug 12, 2020 | 13.52 | 14.85 | 13.48 | 14.29 | 862,584 | +0.94(+7.04%) |
Aug 11, 2020 | 13.58 | 13.80 | 13.26 | 13.35 | 243,247 | -0.25(-1.84%) |
Aug 10, 2020 | 13.83 | 14.04 | 13.57 | 13.60 | 299,422 | +0.04(+0.29%) |
Aug 07, 2020 | 13.43 | 13.80 | 13.00 | 13.56 | 515,000 | +0.11(+0.82%) |
Aug 06, 2020 | 13.05 | 13.52 | 13.02 | 13.45 | 267,221 | +0.21(+1.59%) |
Aug 05, 2020 | 13.02 | 13.29 | 12.84 | 13.24 | 310,985 | +0.29(+2.24%) |
Aug 04, 2020 | 12.58 | 13.13 | 12.53 | 12.95 | 476,723 | +0.37(+2.94%) |
Aug 03, 2020 | 12.03 | 12.67 | 11.84 | 12.58 | 607,474 | +0.66(+5.54%) |
Jul 31, 2020 | 12.65 | 12.67 | 11.92 | 11.92 | 606,500 | -0.70(-5.55%) |
Jul 30, 2020 | 12.57 | 12.75 | 12.35 | 12.62 | 822,810 | +0.00(+0.00%) |
Jul 29, 2020 | 13.19 | 13.28 | 12.51 | 12.62 | 546,514 | -0.51(-3.88%) |
Jul 28, 2020 | 13.65 | 13.67 | 13.12 | 13.13 | 352,328 | -0.58(-4.23%) |
Jul 27, 2020 | 13.68 | 13.92 | 13.35 | 13.71 | 745,853 | +0.14(+1.03%) |
Jul 24, 2020 | 13.80 | 13.85 | 13.44 | 13.57 | 291,800 | -0.34(-2.44%) |
Jul 23, 2020 | 14.09 | 14.48 | 13.72 | 13.91 | 302,171 | -0.30(-2.11%) |
Jul 22, 2020 | 14.57 | 14.70 | 14.07 | 14.21 | 338,882 | -0.35(-2.40%) |
Jul 21, 2020 | 14.06 | 15.04 | 14.00 | 14.56 | 635,952 | +0.56(+4.00%) |
Jul 20, 2020 | 15.08 | 15.42 | 13.95 | 14.00 | 1,366,689 | -0.75(-5.08%) |
Jul 17, 2020 | 13.52 | 14.98 | 13.40 | 14.75 | 1,280,100 | +1.31(+9.75%) |
Jul 16, 2020 | 13.62 | 13.64 | 13.28 | 13.44 | 626,697 | +0.07(+0.56%) |
Jul 15, 2020 | 13.52 | 13.60 | 13.09 | 13.37 | 651,690 | +0.06(+0.49%) |
Jul 14, 2020 | 13.60 | 13.85 | 13.05 | 13.30 | 1,069,123 | +0.60(+4.72%) |
Jul 13, 2020 | 13.19 | 13.44 | 12.64 | 12.70 | 440,958 | -0.39(-2.98%) |
Jul 10, 2020 | 13.08 | 13.46 | 12.90 | 13.09 | 279,800 | +0.00(+0.00%) |
Jul 09, 2020 | 13.30 | 13.63 | 13.00 | 13.09 | 585,261 | -0.18(-1.36%) |
Jul 08, 2020 | 13.10 | 13.36 | 12.84 | 13.27 | 347,629 | +0.23(+1.76%) |
Jul 07, 2020 | 12.98 | 13.30 | 12.84 | 13.04 | 328,712 | +0.03(+0.23%) |
Jul 06, 2020 | 13.47 | 13.64 | 12.73 | 13.01 | 422,916 | -0.15(-1.14%) |
Jul 02, 2020 | 13.00 | 13.30 | 12.87 | 13.16 | 485,500 | +0.34(+2.65%) |
Jul 01, 2020 | 13.01 | 13.29 | 12.69 | 12.82 | 489,378 | -0.18(-1.38%) |
Jun 30, 2020 | 12.55 | 13.05 | 12.46 | 13.00 | 917,531 | +0.39(+3.09%) |
Jun 29, 2020 | 12.88 | 13.00 | 12.40 | 12.61 | 415,688 | +0.12(+0.96%) |
Jun 26, 2020 | 12.94 | 13.03 | 12.29 | 12.49 | 1,699,800 | -0.46(-3.55%) |
Jun 25, 2020 | 12.49 | 13.10 | 12.35 | 12.95 | 767,996 | +0.47(+3.77%) |
Jun 24, 2020 | 12.83 | 13.11 | 12.31 | 12.48 | 711,498 | -0.28(-2.19%) |
Jun 23, 2020 | 12.87 | 13.26 | 12.76 | 12.76 | 639,453 | -0.13(-1.01%) |
Jun 22, 2020 | 12.25 | 12.90 | 11.79 | 12.89 | 705,822 | +0.68(+5.57%) |
Jun 19, 2020 | 12.65 | 12.95 | 12.20 | 12.21 | 1,140,200 | -0.35(-2.79%) |
Jun 18, 2020 | 12.04 | 12.66 | 12.00 | 12.56 | 417,163 | +0.46(+3.80%) |
Jun 17, 2020 | 12.44 | 12.50 | 12.01 | 12.10 | 590,909 | -0.21(-1.71%) |
Jun 16, 2020 | 12.75 | 12.82 | 12.13 | 12.31 | 359,712 | -0.18(-1.44%) |
Jun 15, 2020 | 11.97 | 12.75 | 11.81 | 12.49 | 496,088 | +0.22(+1.79%) |
Jun 12, 2020 | 11.76 | 12.30 | 11.37 | 12.27 | 660,800 | +0.74(+6.42%) |
Jun 11, 2020 | 12.14 | 12.45 | 11.50 | 11.53 | 521,765 | -0.86(-6.90%) |
Jun 10, 2020 | 12.70 | 13.00 | 11.93 | 12.38 | 853,149 | -0.23(-1.86%) |
Jun 09, 2020 | 12.79 | 12.93 | 12.41 | 12.62 | 329,544 | -0.29(-2.25%) |
Jun 08, 2020 | 12.76 | 13.00 | 12.27 | 12.91 | 919,374 | +0.42(+3.36%) |
Jun 05, 2020 | 12.62 | 13.12 | 12.37 | 12.49 | 581,400 | +0.07(+0.56%) |
Jun 04, 2020 | 12.75 | 12.84 | 12.06 | 12.42 | 530,345 | -0.22(-1.74%) |
Jun 03, 2020 | 11.99 | 13.00 | 11.97 | 12.64 | 767,475 | +0.71(+5.95%) |
Jun 02, 2020 | 12.13 | 12.19 | 11.65 | 11.93 | 512,891 | -0.17(-1.40%) |