Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 14.68 | 14.87 | 14.50 | 14.50 | 571,988 | -0.14(-0.99%) |
Aug 28, 2020 | 14.63 | 14.66 | 14.46 | 14.64 | 295,100 | +0.04(+0.24%) |
Aug 27, 2020 | 14.44 | 14.71 | 14.29 | 14.61 | 308,448 | +0.24(+1.71%) |
Aug 26, 2020 | 14.53 | 14.65 | 14.28 | 14.37 | 603,329 | -0.27(-1.81%) |
Aug 25, 2020 | 14.62 | 14.66 | 14.38 | 14.63 | 390,555 | +0.07(+0.48%) |
Aug 24, 2020 | 14.69 | 14.69 | 14.33 | 14.56 | 364,488 | -0.03(-0.21%) |
Aug 21, 2020 | 14.64 | 14.75 | 14.38 | 14.59 | 327,900 | -0.14(-0.95%) |
Aug 20, 2020 | 14.61 | 14.95 | 14.58 | 14.73 | 381,321 | -0.01(-0.07%) |
Aug 19, 2020 | 15.08 | 15.23 | 14.69 | 14.74 | 584,536 | -0.26(-1.73%) |
Aug 18, 2020 | 14.87 | 15.00 | 14.82 | 15.00 | 701,607 | +0.14(+0.94%) |
Aug 17, 2020 | 15.07 | 15.20 | 14.85 | 14.86 | 318,918 | -0.18(-1.20%) |
Aug 14, 2020 | 15.10 | 15.28 | 14.81 | 15.04 | 685,400 | -0.15(-0.99%) |
Aug 13, 2020 | 15.10 | 15.41 | 15.10 | 15.19 | 493,989 | -0.13(-0.88%) |
Aug 12, 2020 | 15.64 | 15.82 | 15.25 | 15.32 | 662,929 | -0.19(-1.19%) |
Aug 11, 2020 | 15.63 | 15.79 | 15.43 | 15.51 | 1,185,503 | -0.05(-0.32%) |
Aug 10, 2020 | 15.49 | 15.62 | 15.45 | 15.56 | 2,012,527 | +0.10(+0.65%) |
Aug 07, 2020 | 15.29 | 15.71 | 15.15 | 15.46 | 1,411,500 | +0.13(+0.85%) |
Aug 06, 2020 | 15.36 | 15.49 | 14.90 | 15.33 | 1,189,702 | +0.04(+0.26%) |
Aug 05, 2020 | 15.43 | 15.50 | 15.00 | 15.29 | 1,049,414 | +0.19(+1.29%) |
Aug 04, 2020 | 15.00 | 15.73 | 14.59 | 15.10 | 1,821,681 | +0.98(+6.91%) |
Aug 03, 2020 | 13.81 | 14.26 | 13.69 | 14.12 | 1,220,361 | +0.45(+3.29%) |
Jul 31, 2020 | 13.89 | 13.92 | 13.48 | 13.67 | 675,400 | -0.21(-1.51%) |
Jul 30, 2020 | 13.41 | 13.96 | 13.32 | 13.88 | 909,262 | +0.22(+1.61%) |
Jul 29, 2020 | 13.35 | 13.82 | 13.21 | 13.66 | 980,530 | +0.39(+2.94%) |
Jul 28, 2020 | 13.46 | 13.70 | 13.25 | 13.27 | 439,854 | -0.25(-1.81%) |
Jul 27, 2020 | 13.22 | 13.54 | 13.22 | 13.52 | 413,293 | +0.25(+1.85%) |
Jul 24, 2020 | 13.52 | 13.52 | 13.23 | 13.27 | 398,400 | -0.27(-1.99%) |
Jul 23, 2020 | 13.17 | 13.58 | 13.11 | 13.54 | 1,532,921 | +0.35(+2.65%) |
Jul 22, 2020 | 13.29 | 13.45 | 13.05 | 13.19 | 976,255 | -0.03(-0.19%) |
Jul 21, 2020 | 13.64 | 13.65 | 13.16 | 13.21 | 887,651 | -0.30(-2.22%) |
Jul 20, 2020 | 13.37 | 13.55 | 13.25 | 13.52 | 634,738 | +0.15(+1.12%) |
Jul 17, 2020 | 13.25 | 13.43 | 13.08 | 13.37 | 495,900 | +0.12(+0.94%) |
Jul 16, 2020 | 13.39 | 13.46 | 13.13 | 13.24 | 513,115 | -0.24(-1.78%) |
Jul 15, 2020 | 13.40 | 13.56 | 13.23 | 13.48 | 816,426 | +0.35(+2.67%) |
Jul 14, 2020 | 13.21 | 13.21 | 12.71 | 13.13 | 996,896 | +0.33(+2.58%) |
Jul 13, 2020 | 13.16 | 13.37 | 12.74 | 12.80 | 1,027,266 | -0.29(-2.22%) |
Jul 10, 2020 | 12.70 | 13.42 | 12.62 | 13.09 | 1,517,300 | +0.41(+3.23%) |
Jul 09, 2020 | 12.23 | 12.71 | 12.15 | 12.68 | 1,802,702 | +0.43(+3.51%) |
Jul 08, 2020 | 12.22 | 12.29 | 11.95 | 12.25 | 511,610 | -0.01(-0.08%) |
Jul 07, 2020 | 12.31 | 12.63 | 12.19 | 12.26 | 818,754 | -0.15(-1.21%) |
Jul 06, 2020 | 12.41 | 12.66 | 12.17 | 12.41 | 892,218 | +0.27(+2.22%) |
Jul 02, 2020 | 12.02 | 12.23 | 11.78 | 12.14 | 1,017,400 | +0.36(+3.06%) |
Jul 01, 2020 | 11.15 | 11.83 | 11.15 | 11.78 | 1,077,455 | +0.63(+5.65%) |
Jun 30, 2020 | 10.80 | 11.22 | 10.67 | 11.15 | 1,252,161 | +0.30(+2.76%) |
Jun 29, 2020 | 10.67 | 10.94 | 10.50 | 10.85 | 673,207 | +0.26(+2.46%) |
Jun 26, 2020 | 10.73 | 10.87 | 10.51 | 10.59 | 1,852,500 | -0.17(-1.58%) |
Jun 25, 2020 | 10.76 | 10.78 | 10.38 | 10.76 | 827,021 | -0.07(-0.65%) |
Jun 24, 2020 | 11.42 | 11.53 | 10.39 | 10.83 | 1,469,550 | -0.73(-6.31%) |
Jun 23, 2020 | 11.43 | 11.81 | 11.42 | 11.56 | 709,598 | +0.14(+1.23%) |
Jun 22, 2020 | 11.28 | 11.46 | 11.16 | 11.42 | 597,790 | +0.11(+0.93%) |
Jun 19, 2020 | 11.60 | 11.66 | 11.31 | 11.31 | 1,165,200 | -0.13(-1.18%) |
Jun 18, 2020 | 11.26 | 11.55 | 11.26 | 11.45 | 1,002,360 | +0.08(+0.70%) |
Jun 17, 2020 | 11.72 | 11.73 | 11.23 | 11.37 | 993,469 | -0.27(-2.28%) |
Jun 16, 2020 | 11.87 | 11.98 | 11.31 | 11.63 | 883,647 | +0.14(+1.26%) |
Jun 15, 2020 | 10.92 | 11.57 | 10.66 | 11.49 | 834,741 | +0.22(+1.95%) |
Jun 12, 2020 | 11.69 | 11.82 | 10.93 | 11.27 | 917,100 | +0.06(+0.58%) |
Jun 11, 2020 | 11.82 | 12.09 | 10.90 | 11.21 | 1,413,763 | -1.29(-10.29%) |
Jun 10, 2020 | 12.57 | 12.70 | 12.16 | 12.49 | 732,840 | -0.15(-1.19%) |
Jun 09, 2020 | 13.03 | 13.09 | 12.62 | 12.64 | 884,635 | -0.56(-4.24%) |
Jun 08, 2020 | 12.51 | 13.24 | 12.38 | 13.20 | 1,051,907 | +0.90(+7.32%) |
Jun 05, 2020 | 11.51 | 12.38 | 11.51 | 12.30 | 1,184,100 | +0.69(+5.94%) |
Jun 04, 2020 | 11.67 | 11.98 | 11.47 | 11.61 | 1,946,347 | -0.12(-1.02%) |
Jun 03, 2020 | 10.78 | 12.11 | 10.75 | 11.73 | 1,882,173 | +1.05(+9.83%) |
Jun 02, 2020 | 10.67 | 10.82 | 10.52 | 10.68 | 488,065 | +0.05(+0.47%) |