Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.11 | 13.22 | 13.07 | 13.07 | 317,988 | -0.09(-0.68%) |
Aug 28, 2020 | 13.26 | 13.26 | 13.09 | 13.16 | 223,900 | -0.11(-0.84%) |
Aug 27, 2020 | 13.35 | 13.39 | 13.16 | 13.27 | 157,099 | +0.00(+0.00%) |
Aug 26, 2020 | 13.25 | 13.32 | 13.19 | 13.27 | 204,343 | -0.06(-0.45%) |
Aug 25, 2020 | 13.42 | 13.44 | 13.23 | 13.33 | 315,868 | +0.14(+1.06%) |
Aug 24, 2020 | 13.31 | 13.35 | 13.16 | 13.19 | 223,370 | +0.05(+0.38%) |
Aug 21, 2020 | 13.06 | 13.17 | 12.99 | 13.14 | 265,300 | -0.11(-0.83%) |
Aug 20, 2020 | 13.20 | 13.30 | 13.20 | 13.25 | 174,502 | -0.07(-0.53%) |
Aug 19, 2020 | 13.46 | 13.52 | 13.30 | 13.32 | 194,932 | -0.08(-0.60%) |
Aug 18, 2020 | 13.51 | 13.53 | 13.36 | 13.40 | 384,413 | +0.08(+0.60%) |
Aug 17, 2020 | 13.27 | 13.40 | 13.26 | 13.32 | 338,584 | +0.12(+0.91%) |
Aug 14, 2020 | 13.21 | 13.25 | 13.17 | 13.20 | 417,800 | -0.09(-0.68%) |
Aug 13, 2020 | 13.37 | 13.43 | 13.27 | 13.29 | 170,850 | +0.08(+0.61%) |
Aug 12, 2020 | 13.20 | 13.32 | 13.19 | 13.21 | 243,963 | +0.28(+2.17%) |
Aug 11, 2020 | 13.16 | 13.22 | 12.89 | 12.93 | 444,652 | +0.04(+0.31%) |
Aug 10, 2020 | 12.86 | 12.90 | 12.81 | 12.89 | 570,000 | +0.04(+0.31%) |
Aug 07, 2020 | 12.84 | 12.87 | 12.76 | 12.85 | 345,500 | -0.33(-2.50%) |
Aug 06, 2020 | 13.09 | 13.22 | 13.06 | 13.18 | 367,062 | -0.02(-0.15%) |
Aug 05, 2020 | 13.28 | 13.31 | 13.18 | 13.20 | 413,834 | +0.00(+0.00%) |
Aug 04, 2020 | 13.13 | 13.22 | 13.09 | 13.20 | 3,654,148 | -0.12(-0.94%) |
Aug 03, 2020 | 13.31 | 13.44 | 13.29 | 13.32 | 450,964 | -0.02(-0.11%) |
Jul 31, 2020 | 13.56 | 13.57 | 13.23 | 13.34 | 1,470,300 | -0.16(-1.19%) |
Jul 30, 2020 | 13.29 | 13.53 | 13.20 | 13.50 | 279,426 | -0.62(-4.39%) |
Jul 29, 2020 | 14.13 | 14.25 | 14.05 | 14.12 | 114,074 | +0.19(+1.40%) |
Jul 28, 2020 | 13.88 | 14.01 | 13.87 | 13.93 | 241,951 | -0.11(-0.81%) |
Jul 27, 2020 | 14.06 | 14.11 | 14.00 | 14.04 | 165,830 | -0.02(-0.15%) |
Jul 24, 2020 | 14.19 | 14.19 | 14.04 | 14.06 | 180,200 | +0.05(+0.39%) |
Jul 23, 2020 | 14.19 | 14.21 | 13.99 | 14.01 | 377,105 | +0.08(+0.54%) |
Jul 22, 2020 | 13.96 | 13.98 | 13.88 | 13.93 | 170,992 | +0.04(+0.29%) |
Jul 21, 2020 | 13.94 | 14.00 | 13.89 | 13.89 | 233,568 | -0.01(-0.07%) |
Jul 20, 2020 | 13.80 | 13.90 | 13.75 | 13.90 | 356,261 | +0.19(+1.39%) |
Jul 17, 2020 | 13.68 | 13.80 | 13.68 | 13.71 | 283,200 | +0.05(+0.37%) |
Jul 16, 2020 | 13.75 | 13.81 | 13.65 | 13.66 | 548,416 | -0.09(-0.65%) |
Jul 15, 2020 | 13.72 | 13.92 | 13.72 | 13.75 | 202,282 | +0.07(+0.55%) |
Jul 14, 2020 | 13.46 | 13.75 | 13.35 | 13.68 | 392,012 | +0.26(+1.94%) |
Jul 13, 2020 | 13.53 | 13.61 | 13.36 | 13.41 | 171,922 | +0.01(+0.11%) |
Jul 10, 2020 | 13.52 | 13.52 | 13.23 | 13.40 | 249,800 | -0.16(-1.18%) |
Jul 09, 2020 | 13.59 | 13.62 | 13.50 | 13.56 | 983,588 | -0.14(-1.02%) |
Jul 08, 2020 | 13.62 | 13.74 | 13.58 | 13.70 | 362,000 | -0.08(-0.54%) |
Jul 07, 2020 | 13.78 | 13.89 | 13.72 | 13.78 | 204,384 | -0.12(-0.83%) |
Jul 06, 2020 | 13.93 | 13.98 | 13.84 | 13.89 | 256,357 | -0.11(-0.80%) |
Jul 02, 2020 | 14.04 | 14.14 | 13.95 | 14.00 | 246,300 | +0.32(+2.36%) |
Jul 01, 2020 | 13.57 | 13.73 | 13.52 | 13.68 | 170,596 | -0.12(-0.88%) |
Jun 30, 2020 | 13.77 | 13.88 | 13.72 | 13.80 | 510,400 | -0.16(-1.14%) |
Jun 29, 2020 | 13.86 | 14.04 | 13.74 | 13.96 | 979,404 | -0.17(-1.20%) |
Jun 26, 2020 | 14.38 | 14.46 | 14.10 | 14.13 | 250,800 | -0.11(-0.77%) |
Jun 25, 2020 | 14.14 | 14.27 | 14.08 | 14.24 | 409,120 | -0.06(-0.45%) |
Jun 24, 2020 | 14.38 | 14.48 | 14.27 | 14.30 | 521,644 | -0.27(-1.82%) |
Jun 23, 2020 | 14.54 | 14.64 | 14.46 | 14.57 | 501,984 | +0.19(+1.32%) |
Jun 22, 2020 | 14.31 | 14.40 | 14.28 | 14.38 | 528,974 | -0.25(-1.71%) |
Jun 19, 2020 | 14.40 | 14.67 | 14.40 | 14.63 | 1,460,000 | +0.47(+3.32%) |
Jun 18, 2020 | 14.09 | 14.21 | 14.02 | 14.16 | 135,413 | +0.05(+0.32%) |
Jun 17, 2020 | 14.11 | 14.26 | 14.09 | 14.12 | 347,926 | -0.03(-0.18%) |
Jun 16, 2020 | 14.25 | 14.27 | 14.12 | 14.14 | 732,415 | +0.35(+2.54%) |
Jun 15, 2020 | 13.62 | 13.85 | 13.61 | 13.79 | 420,219 | +0.04(+0.29%) |
Jun 12, 2020 | 13.89 | 13.90 | 13.60 | 13.75 | 669,900 | -0.03(-0.22%) |
Jun 11, 2020 | 14.19 | 14.19 | 13.74 | 13.78 | 251,588 | -0.61(-4.24%) |
Jun 10, 2020 | 14.51 | 14.54 | 14.33 | 14.39 | 401,448 | -0.05(-0.35%) |
Jun 09, 2020 | 14.46 | 14.59 | 14.43 | 14.44 | 363,978 | -0.07(-0.48%) |
Jun 08, 2020 | 14.24 | 14.53 | 14.24 | 14.51 | 1,170,286 | +0.32(+2.26%) |
Jun 05, 2020 | 14.02 | 14.32 | 13.95 | 14.19 | 459,900 | +0.09(+0.64%) |
Jun 04, 2020 | 13.98 | 14.15 | 13.97 | 14.10 | 325,780 | +0.12(+0.82%) |
Jun 03, 2020 | 13.92 | 14.04 | 13.91 | 13.98 | 273,370 | +0.12(+0.83%) |
Jun 02, 2020 | 13.80 | 13.95 | 13.77 | 13.87 | 1,070,289 | +0.12(+0.87%) |