Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 14.51 | 14.70 | 14.20 | 14.20 | 4,146 | +0.00(+0.00%) |
Aug 28, 2020 | 14.62 | 15.09 | 14.20 | 14.20 | 3,967 | +0.00(+0.00%) |
Aug 27, 2020 | 14.20 | 14.20 | 14.20 | 14.20 | 1,990 | -0.16(-1.11%) |
Aug 26, 2020 | 14.20 | 14.47 | 14.20 | 14.36 | 724 | +0.08(+0.57%) |
Aug 25, 2020 | 14.28 | 14.28 | 14.28 | 100 | +0.00(+0.00%) | |
Aug 24, 2020 | 14.28 | 14.28 | 14.28 | 491 | +0.00(+0.00%) | |
Aug 21, 2020 | 14.06 | 14.28 | 14.06 | 14.28 | 1,543 | +0.19(+1.32%) |
Aug 20, 2020 | 14.48 | 14.48 | 14.06 | 14.09 | 5,955 | -0.50(-3.45%) |
Aug 19, 2020 | 14.59 | 14.59 | 14.59 | 14.59 | 435 | -0.20(-1.32%) |
Aug 18, 2020 | 14.79 | 14.79 | 14.79 | 14.79 | 856 | -0.19(-1.27%) |
Aug 17, 2020 | 14.57 | 15.01 | 14.57 | 14.98 | 2,278 | -0.07(-0.48%) |
Aug 14, 2020 | 13.98 | 15.07 | 13.98 | 15.05 | 4,959 | +0.76(+5.33%) |
Aug 13, 2020 | 13.94 | 14.43 | 13.94 | 14.29 | 1,393 | +0.07(+0.51%) |
Aug 12, 2020 | 13.97 | 14.24 | 13.97 | 14.22 | 4,008 | +0.24(+1.75%) |
Aug 11, 2020 | 14.06 | 14.21 | 13.73 | 13.97 | 7,802 | +0.18(+1.32%) |
Aug 10, 2020 | 13.82 | 13.93 | 13.70 | 13.79 | 2,131 | +0.18(+1.33%) |
Aug 07, 2020 | 13.52 | 13.61 | 13.52 | 13.61 | 1,212 | -0.01(-0.07%) |
Aug 06, 2020 | 13.65 | 14.06 | 13.62 | 13.62 | 1,624 | -0.19(-1.38%) |
Aug 05, 2020 | 13.79 | 13.91 | 13.42 | 13.81 | 8,249 | +0.05(+0.33%) |
Aug 04, 2020 | 13.47 | 13.76 | 13.47 | 13.76 | 2,247 | -0.16(-1.17%) |
Aug 03, 2020 | 13.75 | 13.93 | 13.75 | 13.93 | 1,083 | -0.68(-4.66%) |
Jul 31, 2020 | 14.61 | 14.61 | 14.61 | 148 | +0.00(+0.00%) | |
Jul 30, 2020 | 14.61 | 14.61 | 14.61 | 14.61 | 622 | +0.17(+1.21%) |
Jul 29, 2020 | 14.43 | 14.43 | 14.43 | 55 | +0.00(+0.00%) | |
Jul 28, 2020 | 14.43 | 14.43 | 14.43 | 15 | +0.00(+0.00%) | |
Jul 27, 2020 | 14.21 | 14.43 | 13.94 | 14.43 | 2,058 | +0.60(+4.31%) |
Jul 24, 2020 | 13.84 | 13.84 | 13.84 | 4 | +0.00(+0.00%) | |
Jul 23, 2020 | 13.61 | 13.88 | 13.61 | 13.84 | 3,560 | -0.06(-0.46%) |
Jul 22, 2020 | 13.90 | 13.90 | 13.90 | 2 | +0.00(+0.00%) | |
Jul 21, 2020 | 13.65 | 13.90 | 13.65 | 13.90 | 18,145 | +0.24(+1.77%) |
Jul 20, 2020 | 13.66 | 13.66 | 13.66 | 45 | +0.00(+0.00%) | |
Jul 17, 2020 | 13.66 | 13.66 | 13.66 | 13.66 | 220 | +0.05(+0.35%) |
Jul 16, 2020 | 13.65 | 13.79 | 13.56 | 13.61 | 3,042 | +0.00(+0.00%) |
Jul 15, 2020 | 13.63 | 13.65 | 13.56 | 13.61 | 4,132 | -0.47(-3.32%) |
Jul 14, 2020 | 14.08 | 14.08 | 14.08 | 22 | +0.00(+0.00%) | |
Jul 13, 2020 | 14.08 | 14.08 | 14.08 | 29 | +0.00(+0.00%) | |
Jul 10, 2020 | 14.08 | 14.08 | 14.08 | 14.08 | 440 | +0.24(+1.76%) |
Jul 09, 2020 | 13.65 | 14.05 | 13.61 | 13.83 | 997 | +0.18(+1.31%) |
Jul 08, 2020 | 13.64 | 13.65 | 13.61 | 13.65 | 7,478 | +0.00(+0.00%) |
Jul 07, 2020 | 13.65 | 13.65 | 13.65 | 13.65 | 444 | -0.09(-0.66%) |
Jul 06, 2020 | 13.75 | 13.75 | 13.75 | 13.75 | 532 | -0.05(-0.33%) |
Jul 02, 2020 | 13.85 | 13.85 | 13.79 | 13.79 | 1,873 | -0.01(-0.07%) |
Jul 01, 2020 | 13.61 | 13.84 | 13.56 | 13.80 | 1,127 | -0.04(-0.26%) |
Jun 30, 2020 | 13.39 | 13.84 | 13.39 | 13.84 | 574 | +0.36(+2.69%) |
Jun 29, 2020 | 13.82 | 13.84 | 13.47 | 13.47 | 3,055 | -0.05(-0.34%) |
Jun 26, 2020 | 13.57 | 13.85 | 13.38 | 13.52 | 4,298 | +0.14(+1.02%) |
Jun 25, 2020 | 13.38 | 13.55 | 13.38 | 13.38 | 3,349 | -0.08(-0.61%) |
Jun 24, 2020 | 13.46 | 13.46 | 13.46 | 292 | +0.00(+0.00%) | |
Jun 23, 2020 | 13.85 | 13.88 | 13.46 | 13.46 | 2,906 | -0.37(-2.69%) |
Jun 22, 2020 | 13.84 | 13.84 | 13.84 | 13.84 | 1,063 | -0.45(-3.17%) |
Jun 19, 2020 | 14.29 | 14.29 | 14.29 | 14.29 | 330 | +0.18(+1.29%) |
Jun 18, 2020 | 14.11 | 14.11 | 14.11 | 14.11 | 162 | -0.57(-3.89%) |
Jun 17, 2020 | 14.68 | 14.68 | 14.68 | 14.68 | 660 | +0.58(+4.12%) |
Jun 16, 2020 | 14.08 | 14.96 | 14.08 | 14.10 | 2,765 | +0.22(+1.57%) |
Jun 15, 2020 | 13.88 | 13.88 | 13.88 | 72 | +0.00(+0.00%) | |
Jun 12, 2020 | 13.89 | 13.89 | 13.88 | 13.88 | 440 | -0.11(-0.78%) |
Jun 11, 2020 | 14.74 | 14.74 | 13.99 | 13.99 | 1,242 | -0.84(-5.69%) |
Jun 10, 2020 | 14.88 | 14.88 | 14.83 | 14.83 | 398 | -0.18(-1.21%) |
Jun 09, 2020 | 14.75 | 15.17 | 14.75 | 15.02 | 990 | +0.05(+0.30%) |
Jun 08, 2020 | 15.41 | 15.41 | 14.79 | 14.97 | 4,770 | +0.18(+1.23%) |
Jun 05, 2020 | 14.48 | 15.20 | 14.48 | 14.79 | 64,588 | -0.12(-0.79%) |
Jun 04, 2020 | 14.52 | 14.91 | 14.29 | 14.91 | 786 | +0.90(+6.41%) |
Jun 03, 2020 | 14.15 | 14.75 | 14.01 | 14.01 | 1,837 | +0.13(+0.92%) |
Jun 02, 2020 | 13.89 | 14.02 | 13.88 | 13.88 | 1,613 | +0.38(+2.82%) |