Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 14.50 | 14.50 | 13.80 | 13.89 | 2,434 | -0.65(-4.47%) |
Aug 28, 2020 | 15.15 | 15.15 | 14.54 | 14.54 | 697 | -0.76(-4.97%) |
Aug 27, 2020 | 15.22 | 15.30 | 15.22 | 15.30 | 496 | -0.14(-0.91%) |
Aug 26, 2020 | 15.47 | 15.47 | 15.34 | 15.44 | 300 | -0.06(-0.39%) |
Aug 25, 2020 | 15.01 | 15.62 | 15.01 | 15.50 | 8,894 | -0.52(-3.25%) |
Aug 24, 2020 | 15.80 | 16.02 | 15.67 | 16.02 | 1,400 | +0.07(+0.44%) |
Aug 21, 2020 | 16.25 | 16.25 | 14.86 | 15.95 | 6,013 | -0.31(-1.91%) |
Aug 20, 2020 | 15.42 | 16.26 | 15.42 | 16.26 | 6,933 | +0.92(+6.00%) |
Aug 19, 2020 | 14.86 | 15.38 | 14.83 | 15.34 | 2,703 | +0.58(+3.93%) |
Aug 18, 2020 | 14.75 | 14.85 | 14.68 | 14.76 | 3,700 | -0.04(-0.27%) |
Aug 17, 2020 | 12.75 | 14.80 | 12.75 | 14.80 | 4,234 | +0.22(+1.51%) |
Aug 14, 2020 | 13.77 | 14.58 | 13.77 | 14.58 | 7,350 | +0.83(+6.04%) |
Aug 13, 2020 | 14.50 | 14.50 | 13.01 | 13.75 | 5,704 | -0.75(-5.17%) |
Aug 12, 2020 | 12.75 | 14.50 | 12.75 | 14.50 | 6,060 | +0.70(+5.07%) |
Aug 11, 2020 | 13.03 | 13.80 | 13.03 | 13.80 | 3,900 | +0.52(+3.92%) |
Aug 10, 2020 | 12.75 | 13.28 | 12.75 | 13.28 | 800 | +0.47(+3.67%) |
Aug 07, 2020 | 13.11 | 13.22 | 12.81 | 12.81 | 1,200 | -0.17(-1.31%) |
Aug 06, 2020 | 12.21 | 13.03 | 12.21 | 12.98 | 1,770 | +0.36(+2.85%) |
Aug 05, 2020 | 12.40 | 12.62 | 12.39 | 12.62 | 1,100 | +0.20(+1.61%) |
Aug 04, 2020 | 11.90 | 12.42 | 11.90 | 12.42 | 3,220 | -0.04(-0.32%) |
Jul 31, 2020 | 12.46 | 12.46 | 12.46 | 0 | -0.19(-1.50%) | |
Jul 30, 2020 | 12.59 | 12.67 | 12.41 | 12.65 | 2,131 | -0.14(-1.09%) |
Jul 29, 2020 | 12.57 | 12.79 | 12.55 | 12.79 | 2,400 | +0.29(+2.32%) |
Jul 28, 2020 | 12.31 | 12.53 | 12.31 | 12.50 | 900 | -0.04(-0.32%) |
Jul 27, 2020 | 12.48 | 12.54 | 12.20 | 12.54 | 4,810 | +0.01(+0.08%) |
Jul 24, 2020 | 12.58 | 12.58 | 12.38 | 12.53 | 4,900 | +0.03(+0.24%) |
Jul 23, 2020 | 12.84 | 12.99 | 12.50 | 12.50 | 6,700 | -0.46(-3.55%) |
Jul 22, 2020 | 13.28 | 13.28 | 12.71 | 12.96 | 6,093 | -0.38(-2.85%) |
Jul 21, 2020 | 13.36 | 13.49 | 13.30 | 13.34 | 1,122 | -0.16(-1.19%) |
Jul 20, 2020 | 13.00 | 13.50 | 13.00 | 13.50 | 2,707 | +0.38(+2.90%) |
Jul 17, 2020 | 13.03 | 13.12 | 12.96 | 13.12 | 1,000 | +0.12(+0.92%) |
Jul 16, 2020 | 12.97 | 13.09 | 12.81 | 13.00 | 7,600 | +0.44(+3.50%) |
Jul 15, 2020 | 12.98 | 13.06 | 12.47 | 12.56 | 2,240 | -0.35(-2.71%) |
Jul 14, 2020 | 13.14 | 13.29 | 12.91 | 12.91 | 800 | -0.66(-4.86%) |
Jul 13, 2020 | 14.16 | 14.16 | 13.45 | 13.57 | 815 | -0.69(-4.84%) |
Jul 10, 2020 | 13.19 | 14.26 | 12.89 | 14.26 | 1,375 | +0.33(+2.37%) |
Jul 09, 2020 | 14.26 | 14.26 | 13.57 | 13.93 | 3,531 | -0.09(-0.64%) |
Jul 08, 2020 | 14.31 | 14.33 | 13.91 | 14.02 | 5,454 | +1.86(+15.30%) |
Jul 07, 2020 | 12.20 | 12.20 | 12.00 | 12.16 | 2,300 | -0.32(-2.56%) |
Jul 06, 2020 | 12.02 | 12.60 | 12.01 | 12.48 | 3,500 | +0.59(+4.96%) |
Jul 02, 2020 | 11.89 | 11.89 | 11.89 | 0 | -0.40(-3.25%) | |
Jun 30, 2020 | 12.29 | 12.29 | 12.29 | 0 | +0.15(+1.24%) | |
Jun 29, 2020 | 11.80 | 12.35 | 11.80 | 12.14 | 2,969 | -0.05(-0.41%) |
Jun 26, 2020 | 12.52 | 12.52 | 12.19 | 12.19 | 11,698 | -0.50(-3.94%) |
Jun 25, 2020 | 12.51 | 12.78 | 12.33 | 12.69 | 3,318 | +0.12(+0.95%) |
Jun 24, 2020 | 12.66 | 12.77 | 12.50 | 12.57 | 3,079 | -0.48(-3.68%) |
Jun 23, 2020 | 12.80 | 13.14 | 12.77 | 13.05 | 1,718 | +0.08(+0.62%) |
Jun 22, 2020 | 13.17 | 13.26 | 12.86 | 12.97 | 3,988 | -0.35(-2.63%) |
Jun 19, 2020 | 13.22 | 13.66 | 13.20 | 13.32 | 8,200 | +0.43(+3.34%) |
Jun 18, 2020 | 12.84 | 13.10 | 12.78 | 12.89 | 4,559 | -0.04(-0.31%) |
Jun 17, 2020 | 13.07 | 13.18 | 12.89 | 12.93 | 3,932 | -0.28(-2.12%) |
Jun 16, 2020 | 13.56 | 13.89 | 13.11 | 13.21 | 6,704 | -0.12(-0.90%) |
Jun 15, 2020 | 13.01 | 13.53 | 13.00 | 13.33 | 4,399 | -0.41(-2.98%) |
Jun 12, 2020 | 13.79 | 13.90 | 13.53 | 13.74 | 3,429 | +0.00(+0.00%) |
Jun 11, 2020 | 13.86 | 14.10 | 13.52 | 13.74 | 18,608 | -0.78(-5.37%) |
Jun 10, 2020 | 13.79 | 14.91 | 13.79 | 14.52 | 6,025 | -0.24(-1.63%) |
Jun 09, 2020 | 14.99 | 14.99 | 14.57 | 14.76 | 6,039 | -0.04(-0.27%) |
Jun 08, 2020 | 14.45 | 15.00 | 14.43 | 14.80 | 17,266 | +0.38(+2.64%) |
Jun 05, 2020 | 12.56 | 14.42 | 12.56 | 14.42 | 49,380 | +2.10(+17.05%) |
Jun 04, 2020 | 11.45 | 12.48 | 11.45 | 12.32 | 4,600 | +0.70(+6.02%) |
Jun 03, 2020 | 11.01 | 11.62 | 11.00 | 11.62 | 11,747 | +0.69(+6.31%) |
Jun 02, 2020 | 10.88 | 11.08 | 10.87 | 10.93 | 17,172 | +0.23(+2.15%) |