Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.31 | 13.31 | 12.96 | 13.13 | 56,744 | -0.16(-1.17%) |
Aug 28, 2020 | 13.35 | 13.44 | 13.14 | 13.28 | 73,801 | +0.05(+0.39%) |
Aug 27, 2020 | 12.87 | 13.29 | 12.86 | 13.23 | 138,182 | +0.42(+3.24%) |
Aug 26, 2020 | 13.12 | 13.14 | 12.63 | 12.82 | 159,834 | -0.38(-2.87%) |
Aug 25, 2020 | 13.33 | 13.39 | 12.93 | 13.19 | 189,000 | -0.10(-0.78%) |
Aug 24, 2020 | 13.18 | 13.40 | 13.11 | 13.30 | 94,631 | +0.08(+0.62%) |
Aug 21, 2020 | 13.35 | 13.35 | 13.07 | 13.22 | 55,755 | -0.21(-1.55%) |
Aug 20, 2020 | 13.37 | 13.56 | 13.30 | 13.43 | 44,011 | +0.00(+0.00%) |
Aug 19, 2020 | 13.69 | 13.81 | 13.43 | 13.43 | 124,445 | -0.20(-1.47%) |
Aug 18, 2020 | 14.00 | 14.02 | 13.47 | 13.63 | 122,931 | -0.37(-2.65%) |
Aug 17, 2020 | 13.92 | 14.04 | 13.54 | 14.00 | 72,996 | +0.15(+1.07%) |
Aug 14, 2020 | 13.89 | 13.91 | 13.62 | 13.85 | 78,515 | +0.00(+0.00%) |
Aug 13, 2020 | 13.89 | 13.97 | 13.68 | 13.85 | 90,237 | +0.06(+0.43%) |
Aug 12, 2020 | 13.38 | 13.92 | 13.38 | 13.79 | 116,556 | +0.47(+3.51%) |
Aug 11, 2020 | 13.71 | 13.80 | 13.25 | 13.32 | 102,357 | -0.26(-1.91%) |
Aug 10, 2020 | 13.59 | 13.75 | 13.19 | 13.58 | 107,739 | -0.04(-0.27%) |
Aug 07, 2020 | 14.01 | 14.01 | 13.45 | 13.62 | 175,211 | -0.52(-3.68%) |
Aug 06, 2020 | 14.21 | 14.55 | 13.89 | 14.14 | 231,222 | -0.04(-0.31%) |
Aug 05, 2020 | 13.77 | 14.29 | 13.40 | 14.18 | 576,211 | +0.52(+3.84%) |
Aug 04, 2020 | 13.35 | 13.72 | 13.11 | 13.66 | 269,123 | +0.31(+2.34%) |
Aug 03, 2020 | 12.64 | 13.45 | 12.64 | 13.35 | 438,754 | +0.73(+5.81%) |
Jul 31, 2020 | 13.00 | 13.05 | 12.27 | 12.61 | 337,640 | -0.30(-2.30%) |
Jul 30, 2020 | 12.61 | 13.04 | 12.42 | 12.91 | 272,905 | +0.14(+1.14%) |
Jul 29, 2020 | 12.50 | 12.79 | 12.48 | 12.77 | 326,530 | +0.44(+3.53%) |
Jul 28, 2020 | 12.48 | 12.48 | 12.21 | 12.33 | 204,893 | +0.05(+0.41%) |
Jul 27, 2020 | 12.52 | 12.52 | 12.17 | 12.28 | 152,792 | -0.11(-0.88%) |
Jul 24, 2020 | 12.61 | 12.77 | 12.33 | 12.39 | 79,412 | -0.25(-2.01%) |
Jul 23, 2020 | 12.72 | 12.74 | 12.44 | 12.64 | 92,836 | -0.11(-0.85%) |
Jul 22, 2020 | 12.93 | 12.96 | 12.58 | 12.75 | 160,102 | -0.36(-2.71%) |
Jul 21, 2020 | 12.90 | 13.19 | 12.90 | 13.11 | 216,278 | +0.42(+3.32%) |
Jul 20, 2020 | 12.93 | 13.21 | 12.69 | 12.69 | 192,031 | -0.13(-1.02%) |
Jul 17, 2020 | 12.72 | 12.93 | 12.36 | 12.82 | 284,009 | +0.04(+0.28%) |
Jul 16, 2020 | 13.13 | 13.13 | 12.74 | 12.78 | 207,530 | -0.38(-2.92%) |
Jul 15, 2020 | 12.75 | 13.28 | 12.57 | 13.16 | 160,294 | +0.62(+4.91%) |
Jul 14, 2020 | 12.16 | 12.73 | 12.07 | 12.55 | 229,741 | +0.22(+1.76%) |
Jul 13, 2020 | 12.37 | 12.59 | 12.16 | 12.33 | 116,796 | +0.10(+0.83%) |
Jul 10, 2020 | 12.04 | 12.47 | 12.04 | 12.23 | 85,616 | +0.20(+1.63%) |
Jul 09, 2020 | 12.51 | 12.54 | 11.89 | 12.03 | 273,079 | -0.44(-3.55%) |
Jul 08, 2020 | 12.18 | 12.64 | 12.18 | 12.48 | 231,131 | +0.29(+2.38%) |
Jul 07, 2020 | 12.41 | 12.69 | 12.13 | 12.19 | 204,040 | -0.35(-2.78%) |
Jul 06, 2020 | 13.28 | 13.39 | 12.43 | 12.53 | 349,830 | -0.59(-4.53%) |
Jul 02, 2020 | 13.24 | 13.40 | 13.01 | 13.13 | 122,978 | +0.09(+0.67%) |
Jul 01, 2020 | 13.30 | 13.62 | 13.00 | 13.04 | 143,499 | -0.25(-1.86%) |
Jun 30, 2020 | 13.16 | 13.30 | 12.61 | 13.29 | 250,959 | +0.10(+0.77%) |
Jun 29, 2020 | 13.05 | 13.67 | 12.96 | 13.19 | 203,026 | +0.38(+3.00%) |
Jun 26, 2020 | 13.40 | 13.40 | 12.77 | 12.80 | 320,544 | -0.77(-5.67%) |
Jun 25, 2020 | 13.45 | 13.76 | 13.25 | 13.57 | 295,983 | +0.07(+0.54%) |
Jun 24, 2020 | 13.88 | 13.88 | 13.41 | 13.50 | 245,113 | -0.54(-3.82%) |
Jun 23, 2020 | 14.12 | 14.22 | 13.69 | 14.04 | 247,704 | +0.01(+0.05%) |
Jun 22, 2020 | 13.80 | 14.22 | 13.70 | 14.03 | 284,847 | +0.09(+0.68%) |
Jun 19, 2020 | 14.51 | 14.69 | 13.73 | 13.93 | 398,026 | -0.30(-2.14%) |
Jun 18, 2020 | 13.92 | 14.44 | 13.92 | 14.24 | 173,431 | +0.09(+0.62%) |
Jun 17, 2020 | 14.36 | 14.44 | 13.97 | 14.15 | 306,872 | -0.10(-0.71%) |
Jun 16, 2020 | 14.35 | 14.35 | 13.56 | 14.25 | 357,690 | +0.38(+2.77%) |
Jun 15, 2020 | 12.87 | 14.21 | 12.84 | 13.87 | 252,721 | +0.59(+4.42%) |
Jun 12, 2020 | 13.54 | 13.92 | 13.10 | 13.28 | 253,678 | +0.07(+0.55%) |
Jun 11, 2020 | 13.08 | 13.57 | 12.84 | 13.21 | 559,999 | -0.83(-5.94%) |
Jun 10, 2020 | 14.40 | 14.40 | 13.76 | 14.04 | 295,733 | -0.33(-2.32%) |
Jun 09, 2020 | 14.20 | 14.61 | 14.00 | 14.38 | 264,687 | -0.08(-0.55%) |
Jun 08, 2020 | 14.25 | 14.51 | 14.01 | 14.46 | 424,186 | +0.44(+3.16%) |
Jun 05, 2020 | 14.07 | 14.26 | 13.65 | 14.01 | 426,979 | +0.29(+2.11%) |
Jun 04, 2020 | 13.75 | 14.11 | 13.51 | 13.72 | 212,742 | -0.17(-1.20%) |
Jun 03, 2020 | 13.87 | 14.14 | 13.58 | 13.89 | 292,215 | +0.02(+0.16%) |
Jun 02, 2020 | 13.73 | 14.28 | 13.67 | 13.87 | 189,584 | +0.15(+1.11%) |