Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.00 | 13.09 | 12.82 | 12.84 | 1,284,479 | -0.24(-1.83%) |
Aug 28, 2020 | 12.91 | 13.11 | 12.73 | 13.08 | 1,301,100 | +0.18(+1.40%) |
Aug 27, 2020 | 12.76 | 13.11 | 12.76 | 12.90 | 909,860 | +0.19(+1.49%) |
Aug 26, 2020 | 12.61 | 12.75 | 12.56 | 12.71 | 1,203,088 | +0.06(+0.47%) |
Aug 25, 2020 | 12.96 | 12.98 | 12.65 | 12.65 | 948,514 | -0.25(-1.94%) |
Aug 24, 2020 | 12.78 | 12.91 | 12.76 | 12.90 | 444,360 | +0.12(+0.94%) |
Aug 21, 2020 | 12.95 | 12.95 | 12.71 | 12.78 | 663,200 | -0.13(-1.01%) |
Aug 20, 2020 | 12.97 | 13.06 | 12.90 | 12.91 | 491,020 | -0.11(-0.84%) |
Aug 19, 2020 | 13.35 | 13.35 | 13.01 | 13.02 | 689,567 | -0.27(-2.03%) |
Aug 18, 2020 | 13.16 | 13.31 | 13.06 | 13.29 | 513,539 | +0.10(+0.76%) |
Aug 17, 2020 | 13.20 | 13.21 | 12.98 | 13.19 | 829,501 | +0.05(+0.38%) |
Aug 14, 2020 | 13.14 | 13.23 | 12.96 | 13.14 | 449,700 | -0.04(-0.30%) |
Aug 13, 2020 | 13.23 | 13.31 | 13.13 | 13.18 | 574,843 | -0.04(-0.34%) |
Aug 12, 2020 | 13.20 | 13.33 | 13.14 | 13.22 | 548,389 | +0.12(+0.95%) |
Aug 11, 2020 | 13.22 | 13.27 | 13.05 | 13.10 | 632,460 | -0.03(-0.23%) |
Aug 10, 2020 | 13.30 | 13.34 | 13.11 | 13.13 | 749,866 | -0.09(-0.68%) |
Aug 07, 2020 | 13.18 | 13.33 | 12.98 | 13.22 | 1,148,000 | -0.14(-1.08%) |
Aug 06, 2020 | 13.28 | 13.50 | 13.00 | 13.37 | 2,145,183 | +0.36(+2.73%) |
Aug 05, 2020 | 13.28 | 13.28 | 12.98 | 13.01 | 1,188,075 | -0.01(-0.04%) |
Aug 04, 2020 | 12.96 | 13.06 | 12.80 | 13.02 | 1,091,174 | +0.10(+0.74%) |
Aug 03, 2020 | 12.77 | 12.99 | 12.68 | 12.92 | 1,016,345 | +0.24(+1.89%) |
Jul 31, 2020 | 12.57 | 12.69 | 12.41 | 12.68 | 958,900 | +0.05(+0.40%) |
Jul 30, 2020 | 12.56 | 12.67 | 12.38 | 12.63 | 803,711 | -0.02(-0.16%) |
Jul 29, 2020 | 12.49 | 12.70 | 12.40 | 12.65 | 813,202 | +0.22(+1.77%) |
Jul 28, 2020 | 12.41 | 12.56 | 12.35 | 12.43 | 436,689 | +0.01(+0.08%) |
Jul 27, 2020 | 12.47 | 12.51 | 12.38 | 12.42 | 515,655 | -0.05(-0.40%) |
Jul 24, 2020 | 12.63 | 12.69 | 12.39 | 12.47 | 444,600 | -0.16(-1.27%) |
Jul 23, 2020 | 12.30 | 12.65 | 12.27 | 12.63 | 1,296,283 | +0.37(+3.02%) |
Jul 22, 2020 | 12.07 | 12.27 | 12.01 | 12.26 | 847,214 | +0.18(+1.49%) |
Jul 21, 2020 | 12.01 | 12.19 | 11.96 | 12.08 | 822,707 | +0.16(+1.34%) |
Jul 20, 2020 | 11.80 | 11.97 | 11.67 | 11.92 | 693,511 | +0.04(+0.34%) |
Jul 17, 2020 | 12.03 | 12.16 | 11.85 | 11.88 | 1,129,200 | -0.17(-1.41%) |
Jul 16, 2020 | 11.76 | 12.06 | 11.76 | 12.05 | 807,113 | +0.29(+2.47%) |
Jul 15, 2020 | 11.99 | 12.05 | 11.74 | 11.76 | 1,587,038 | -0.10(-0.84%) |
Jul 14, 2020 | 11.81 | 11.91 | 11.72 | 11.86 | 1,041,923 | +0.10(+0.85%) |
Jul 13, 2020 | 11.89 | 11.91 | 11.68 | 11.76 | 1,464,361 | -0.15(-1.26%) |
Jul 10, 2020 | 11.72 | 11.96 | 11.63 | 11.91 | 1,139,100 | +0.18(+1.53%) |
Jul 09, 2020 | 11.90 | 11.94 | 11.62 | 11.73 | 950,536 | -0.23(-1.92%) |
Jul 08, 2020 | 12.00 | 12.01 | 11.78 | 11.96 | 724,278 | -0.07(-0.58%) |
Jul 07, 2020 | 12.24 | 12.24 | 11.97 | 12.03 | 1,671,443 | -0.21(-1.72%) |
Jul 06, 2020 | 12.44 | 12.48 | 12.07 | 12.24 | 956,041 | -0.09(-0.73%) |
Jul 02, 2020 | 12.45 | 12.47 | 12.22 | 12.33 | 631,600 | +0.04(+0.33%) |
Jul 01, 2020 | 12.20 | 12.39 | 12.15 | 12.29 | 665,483 | +0.07(+0.57%) |
Jun 30, 2020 | 12.20 | 12.32 | 12.04 | 12.22 | 907,622 | -0.03(-0.24%) |
Jun 29, 2020 | 12.37 | 12.50 | 12.16 | 12.25 | 1,093,841 | -0.02(-0.16%) |
Jun 26, 2020 | 12.32 | 12.35 | 12.12 | 12.27 | 2,711,700 | -0.11(-0.89%) |
Jun 25, 2020 | 12.25 | 12.41 | 12.08 | 12.38 | 1,485,683 | +0.15(+1.23%) |
Jun 24, 2020 | 12.22 | 12.30 | 12.02 | 12.23 | 1,937,162 | -0.02(-0.16%) |
Jun 23, 2020 | 12.33 | 12.34 | 12.03 | 12.25 | 1,122,832 | +0.03(+0.25%) |
Jun 22, 2020 | 12.24 | 12.29 | 12.01 | 12.22 | 774,285 | -0.09(-0.73%) |
Jun 19, 2020 | 12.14 | 12.39 | 12.11 | 12.31 | 1,523,000 | +0.21(+1.74%) |
Jun 18, 2020 | 11.98 | 12.14 | 11.96 | 12.10 | 806,511 | +0.07(+0.58%) |
Jun 17, 2020 | 11.96 | 12.12 | 11.71 | 12.03 | 939,765 | +0.11(+0.92%) |
Jun 16, 2020 | 12.02 | 12.02 | 11.66 | 11.92 | 784,929 | +0.19(+1.62%) |
Jun 15, 2020 | 11.31 | 11.74 | 11.24 | 11.73 | 838,872 | +0.27(+2.36%) |
Jun 12, 2020 | 11.72 | 11.72 | 11.35 | 11.46 | 1,076,300 | -0.04(-0.35%) |
Jun 11, 2020 | 11.76 | 11.96 | 11.47 | 11.50 | 1,668,241 | -0.46(-3.85%) |
Jun 10, 2020 | 12.41 | 12.49 | 11.90 | 11.96 | 1,287,250 | -0.46(-3.74%) |
Jun 09, 2020 | 12.53 | 12.62 | 12.28 | 12.43 | 1,414,965 | -0.18(-1.47%) |
Jun 08, 2020 | 12.52 | 12.64 | 12.44 | 12.61 | 1,236,156 | +0.14(+1.12%) |
Jun 05, 2020 | 12.40 | 12.50 | 12.28 | 12.47 | 1,513,700 | +0.22(+1.80%) |
Jun 04, 2020 | 12.13 | 12.29 | 12.10 | 12.25 | 865,821 | +0.06(+0.49%) |
Jun 03, 2020 | 12.28 | 12.39 | 12.11 | 12.19 | 985,447 | -0.02(-0.16%) |
Jun 02, 2020 | 12.38 | 12.39 | 12.17 | 12.21 | 923,937 | -0.05(-0.41%) |