Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 14.19 | 14.21 | 14.10 | 14.10 | 125,211 | -0.01(-0.10%) |
Aug 28, 2020 | 14.20 | 14.20 | 14.11 | 14.11 | 126,137 | -0.01(-0.05%) |
Aug 27, 2020 | 14.16 | 14.20 | 14.11 | 14.12 | 68,229 | +0.00(+0.02%) |
Aug 26, 2020 | 14.23 | 14.23 | 14.09 | 14.12 | 100,692 | -0.04(-0.25%) |
Aug 25, 2020 | 14.22 | 14.27 | 14.10 | 14.15 | 101,507 | -0.02(-0.13%) |
Aug 24, 2020 | 14.07 | 14.17 | 14.06 | 14.17 | 127,114 | +0.09(+0.66%) |
Aug 21, 2020 | 14.26 | 14.28 | 14.03 | 14.08 | 134,584 | -0.16(-1.10%) |
Aug 20, 2020 | 14.23 | 14.27 | 14.21 | 14.24 | 112,994 | +0.00(+0.02%) |
Aug 19, 2020 | 14.35 | 14.35 | 14.21 | 14.23 | 230,410 | +0.05(+0.37%) |
Aug 18, 2020 | 14.17 | 14.19 | 14.10 | 14.18 | 111,534 | +0.11(+0.75%) |
Aug 17, 2020 | 14.04 | 14.14 | 14.04 | 14.07 | 221,676 | +0.05(+0.33%) |
Aug 14, 2020 | 13.95 | 14.04 | 13.95 | 14.03 | 157,009 | +0.06(+0.45%) |
Aug 13, 2020 | 14.02 | 14.02 | 13.90 | 13.96 | 171,416 | +0.02(+0.18%) |
Aug 12, 2020 | 13.88 | 13.95 | 13.85 | 13.94 | 242,135 | +0.15(+1.07%) |
Aug 11, 2020 | 13.89 | 13.94 | 13.76 | 13.79 | 241,860 | +0.06(+0.41%) |
Aug 10, 2020 | 13.68 | 13.81 | 13.60 | 13.73 | 298,842 | +0.21(+1.53%) |
Aug 07, 2020 | 13.44 | 13.53 | 13.41 | 13.53 | 224,379 | +0.12(+0.92%) |
Aug 06, 2020 | 13.47 | 13.51 | 13.40 | 13.40 | 402,567 | +0.06(+0.48%) |
Aug 05, 2020 | 13.27 | 13.38 | 13.27 | 13.34 | 551,264 | +0.14(+1.04%) |
Aug 04, 2020 | 13.26 | 13.28 | 13.17 | 13.20 | 96,549 | +0.02(+0.13%) |
Aug 03, 2020 | 13.33 | 13.33 | 13.18 | 13.18 | 153,481 | -0.01(-0.11%) |
Jul 31, 2020 | 13.34 | 13.35 | 13.18 | 13.20 | 113,182 | -0.06(-0.48%) |
Jul 30, 2020 | 13.33 | 13.33 | 13.23 | 13.26 | 148,490 | -0.05(-0.41%) |
Jul 29, 2020 | 13.30 | 13.34 | 13.17 | 13.32 | 560,903 | +0.21(+1.60%) |
Jul 28, 2020 | 13.10 | 13.14 | 13.05 | 13.11 | 68,868 | +0.05(+0.38%) |
Jul 27, 2020 | 12.98 | 13.14 | 12.98 | 13.06 | 57,611 | +0.04(+0.33%) |
Jul 24, 2020 | 12.94 | 13.08 | 12.92 | 13.02 | 69,639 | -0.02(-0.19%) |
Jul 23, 2020 | 13.15 | 13.15 | 12.98 | 13.04 | 91,065 | -0.04(-0.30%) |
Jul 22, 2020 | 13.05 | 13.13 | 13.04 | 13.08 | 74,560 | +0.03(+0.22%) |
Jul 21, 2020 | 12.87 | 13.16 | 12.87 | 13.05 | 99,539 | +0.23(+1.80%) |
Jul 20, 2020 | 12.70 | 12.83 | 12.70 | 12.82 | 83,223 | +0.09(+0.74%) |
Jul 17, 2020 | 12.71 | 12.78 | 12.68 | 12.73 | 58,205 | +0.06(+0.44%) |
Jul 16, 2020 | 12.51 | 12.73 | 12.49 | 12.67 | 59,452 | +0.18(+1.46%) |
Jul 15, 2020 | 12.22 | 12.50 | 12.17 | 12.49 | 134,596 | +0.41(+3.36%) |
Jul 14, 2020 | 12.10 | 12.15 | 11.96 | 12.08 | 126,706 | -0.08(-0.63%) |
Jul 13, 2020 | 12.47 | 12.49 | 12.15 | 12.16 | 128,136 | -0.18(-1.47%) |
Jul 10, 2020 | 12.38 | 12.49 | 12.12 | 12.34 | 637,974 | +0.00(+0.03%) |
Jul 09, 2020 | 12.62 | 12.63 | 12.32 | 12.34 | 125,484 | -0.28(-2.25%) |
Jul 08, 2020 | 12.68 | 12.68 | 12.50 | 12.62 | 101,988 | +0.00(+0.00%) |
Jul 07, 2020 | 12.73 | 12.73 | 12.61 | 12.62 | 56,408 | -0.08(-0.63%) |
Jul 06, 2020 | 12.87 | 12.98 | 12.70 | 12.70 | 147,562 | -0.10(-0.79%) |
Jul 02, 2020 | 12.91 | 12.91 | 12.71 | 12.80 | 170,898 | +0.12(+0.94%) |
Jul 01, 2020 | 12.45 | 12.86 | 12.45 | 12.68 | 90,945 | +0.15(+1.17%) |
Jun 30, 2020 | 12.52 | 12.66 | 12.44 | 12.54 | 29,765 | +0.02(+0.17%) |
Jun 29, 2020 | 12.50 | 12.59 | 12.41 | 12.52 | 134,086 | +0.03(+0.22%) |
Jun 26, 2020 | 12.80 | 12.80 | 12.47 | 12.49 | 75,653 | -0.27(-2.08%) |
Jun 25, 2020 | 12.76 | 12.85 | 12.63 | 12.75 | 121,745 | +0.01(+0.11%) |
Jun 24, 2020 | 13.08 | 13.29 | 12.54 | 12.74 | 63,245 | -0.27(-2.04%) |
Jun 23, 2020 | 13.08 | 13.08 | 13.00 | 13.01 | 80,416 | +0.00(+0.00%) |
Jun 22, 2020 | 13.72 | 13.72 | 12.94 | 13.01 | 92,140 | -0.08(-0.64%) |
Jun 19, 2020 | 13.42 | 13.42 | 13.04 | 13.09 | 42,526 | -0.17(-1.26%) |
Jun 18, 2020 | 13.18 | 13.28 | 13.04 | 13.26 | 43,485 | -0.05(-0.37%) |
Jun 17, 2020 | 13.21 | 13.45 | 13.21 | 13.30 | 485,536 | +0.03(+0.26%) |
Jun 16, 2020 | 13.00 | 13.32 | 12.97 | 13.27 | 84,398 | +0.46(+3.63%) |
Jun 15, 2020 | 12.35 | 12.96 | 12.26 | 12.81 | 70,533 | +0.15(+1.15%) |
Jun 12, 2020 | 12.56 | 13.13 | 12.56 | 12.66 | 93,414 | +0.14(+1.14%) |
Jun 11, 2020 | 13.18 | 13.18 | 12.43 | 12.52 | 141,382 | -1.14(-8.33%) |
Jun 10, 2020 | 14.17 | 14.17 | 13.37 | 13.65 | 121,964 | -0.30(-2.17%) |
Jun 09, 2020 | 14.24 | 14.24 | 13.87 | 13.96 | 41,753 | -0.16(-1.13%) |
Jun 08, 2020 | 14.29 | 14.39 | 13.87 | 14.12 | 133,949 | +0.38(+2.78%) |
Jun 05, 2020 | 13.40 | 13.87 | 13.40 | 13.73 | 154,825 | +0.45(+3.39%) |
Jun 04, 2020 | 13.11 | 13.35 | 13.07 | 13.28 | 87,711 | +0.22(+1.67%) |
Jun 03, 2020 | 12.77 | 13.08 | 12.77 | 13.07 | 116,658 | +0.36(+2.81%) |
Jun 02, 2020 | 12.76 | 12.76 | 12.64 | 12.71 | 52,512 | +0.07(+0.55%) |