Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 15.92 | 15.92 | 15.65 | 15.73 | 38,947 | -0.20(-1.25%) |
Aug 28, 2020 | 15.92 | 16.04 | 15.82 | 15.93 | 22,940 | +0.00(+0.00%) |
Aug 27, 2020 | 16.26 | 16.31 | 15.88 | 15.93 | 22,854 | -0.22(-1.34%) |
Aug 26, 2020 | 16.02 | 16.26 | 15.94 | 16.14 | 60,223 | +0.16(+1.03%) |
Aug 25, 2020 | 16.16 | 16.16 | 15.68 | 15.98 | 21,226 | -0.06(-0.38%) |
Aug 24, 2020 | 16.16 | 16.20 | 15.88 | 16.04 | 53,786 | +0.10(+0.65%) |
Aug 21, 2020 | 16.00 | 16.04 | 15.59 | 15.94 | 62,943 | +0.03(+0.16%) |
Aug 20, 2020 | 15.90 | 16.13 | 15.72 | 15.91 | 20,101 | -0.13(-0.81%) |
Aug 19, 2020 | 16.13 | 16.44 | 16.04 | 16.04 | 32,884 | -0.10(-0.59%) |
Aug 18, 2020 | 16.45 | 16.45 | 15.74 | 16.13 | 50,828 | +0.08(+0.49%) |
Aug 17, 2020 | 16.05 | 16.45 | 15.92 | 16.06 | 68,877 | +0.02(+0.11%) |
Aug 14, 2020 | 16.22 | 16.40 | 15.72 | 16.04 | 79,773 | -0.17(-1.07%) |
Aug 13, 2020 | 16.21 | 16.39 | 15.99 | 16.21 | 57,197 | +0.08(+0.48%) |
Aug 12, 2020 | 16.01 | 16.56 | 15.78 | 16.13 | 70,854 | +0.32(+2.03%) |
Aug 11, 2020 | 16.33 | 16.33 | 15.79 | 15.81 | 75,716 | -0.20(-1.25%) |
Aug 10, 2020 | 15.37 | 16.22 | 15.04 | 16.01 | 102,884 | +0.79(+5.19%) |
Aug 07, 2020 | 15.09 | 15.74 | 14.92 | 15.22 | 63,404 | +0.04(+0.29%) |
Aug 06, 2020 | 15.22 | 17.31 | 14.75 | 15.18 | 132,617 | +1.34(+9.72%) |
Aug 05, 2020 | 14.10 | 14.10 | 13.45 | 13.84 | 31,500 | -0.08(-0.56%) |
Aug 04, 2020 | 13.45 | 14.08 | 13.45 | 13.91 | 62,607 | +0.42(+3.09%) |
Aug 03, 2020 | 13.45 | 13.74 | 13.14 | 13.50 | 48,096 | +0.18(+1.37%) |
Jul 31, 2020 | 13.45 | 13.74 | 13.01 | 13.32 | 52,337 | -0.28(-2.04%) |
Jul 30, 2020 | 13.18 | 13.69 | 13.01 | 13.59 | 47,776 | +0.36(+2.69%) |
Jul 29, 2020 | 12.87 | 13.44 | 12.87 | 13.24 | 93,555 | +0.30(+2.35%) |
Jul 28, 2020 | 12.99 | 13.09 | 12.67 | 12.93 | 40,058 | -0.05(-0.40%) |
Jul 27, 2020 | 13.25 | 13.25 | 12.11 | 12.99 | 28,809 | -0.20(-1.51%) |
Jul 24, 2020 | 13.42 | 13.42 | 13.13 | 13.19 | 39,656 | -0.22(-1.62%) |
Jul 23, 2020 | 13.40 | 13.61 | 13.25 | 13.40 | 32,596 | +0.00(+0.00%) |
Jul 22, 2020 | 13.23 | 13.45 | 13.17 | 13.40 | 52,945 | +0.17(+1.31%) |
Jul 21, 2020 | 11.89 | 13.41 | 11.89 | 13.23 | 119,682 | +1.46(+12.38%) |
Jul 20, 2020 | 12.15 | 12.23 | 11.56 | 11.77 | 19,556 | -0.41(-3.35%) |
Jul 17, 2020 | 11.97 | 12.56 | 11.97 | 12.18 | 47,149 | +0.10(+0.86%) |
Jul 16, 2020 | 11.95 | 12.40 | 11.53 | 12.07 | 42,506 | +0.06(+0.51%) |
Jul 15, 2020 | 11.67 | 12.07 | 11.10 | 12.01 | 79,278 | +0.49(+4.29%) |
Jul 14, 2020 | 11.83 | 12.14 | 11.42 | 11.52 | 37,040 | -0.30(-2.57%) |
Jul 13, 2020 | 12.14 | 12.28 | 11.70 | 11.82 | 34,026 | -0.19(-1.59%) |
Jul 10, 2020 | 11.87 | 12.13 | 11.72 | 12.01 | 33,661 | +0.43(+3.67%) |
Jul 09, 2020 | 11.81 | 12.02 | 11.04 | 11.59 | 48,628 | -0.17(-1.47%) |
Jul 08, 2020 | 11.97 | 12.42 | 11.60 | 11.76 | 47,549 | -0.33(-2.73%) |
Jul 07, 2020 | 11.89 | 12.58 | 11.89 | 12.09 | 54,909 | +0.08(+0.65%) |
Jul 06, 2020 | 12.17 | 12.41 | 11.86 | 12.01 | 53,083 | +0.08(+0.65%) |
Jul 02, 2020 | 12.63 | 12.63 | 11.81 | 11.94 | 19,597 | -0.49(-3.91%) |
Jul 01, 2020 | 11.90 | 12.86 | 11.87 | 12.42 | 78,760 | +0.31(+2.58%) |
Jun 30, 2020 | 12.19 | 12.58 | 11.81 | 12.11 | 96,748 | -0.11(-0.92%) |
Jun 29, 2020 | 13.01 | 13.01 | 12.08 | 12.22 | 71,527 | -0.73(-5.63%) |
Jun 26, 2020 | 11.55 | 13.10 | 11.55 | 12.95 | 371,548 | +1.53(+13.36%) |
Jun 25, 2020 | 11.14 | 11.58 | 11.14 | 11.42 | 47,465 | +0.16(+1.39%) |
Jun 24, 2020 | 11.47 | 11.88 | 10.79 | 11.27 | 87,870 | -0.20(-1.74%) |
Jun 23, 2020 | 10.63 | 11.71 | 10.41 | 11.47 | 99,147 | +1.15(+11.19%) |
Jun 22, 2020 | 10.14 | 10.31 | 9.707 | 10.31 | 60,322 | +0.12(+1.19%) |
Jun 19, 2020 | 9.785 | 10.19 | 9.585 | 10.19 | 125,424 | +0.55(+5.67%) |
Jun 18, 2020 | 9.724 | 9.828 | 9.577 | 9.646 | 40,089 | -0.10(-0.98%) |
Jun 17, 2020 | 9.698 | 9.750 | 9.577 | 9.741 | 29,376 | +0.15(+1.54%) |
Jun 16, 2020 | 9.958 | 10.02 | 9.395 | 9.594 | 33,012 | +0.19(+2.03%) |
Jun 15, 2020 | 8.770 | 9.447 | 8.761 | 9.403 | 36,874 | +0.31(+3.44%) |
Jun 12, 2020 | 9.967 | 9.967 | 8.865 | 9.091 | 23,978 | -0.39(-4.12%) |
Jun 11, 2020 | 10.12 | 10.12 | 9.247 | 9.481 | 62,240 | -0.83(-8.07%) |
Jun 10, 2020 | 10.73 | 10.87 | 10.24 | 10.31 | 32,966 | -0.42(-3.88%) |
Jun 09, 2020 | 10.40 | 10.84 | 10.12 | 10.73 | 35,359 | +0.16(+1.56%) |
Jun 08, 2020 | 10.43 | 10.70 | 10.43 | 10.57 | 21,187 | +0.44(+4.37%) |
Jun 05, 2020 | 10.19 | 10.50 | 10.03 | 10.12 | 64,556 | +0.14(+1.39%) |
Jun 04, 2020 | 10.01 | 10.39 | 9.898 | 9.984 | 61,069 | -0.07(-0.69%) |
Jun 03, 2020 | 9.741 | 10.05 | 9.325 | 10.05 | 49,698 | +0.37(+3.85%) |
Jun 02, 2020 | 9.351 | 9.707 | 9.290 | 9.681 | 44,648 | +0.37(+4.01%) |