Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.20 | 13.20 | 12.45 | 12.55 | 130,594 | -0.78(-5.85%) |
Aug 28, 2020 | 13.11 | 13.37 | 13.02 | 13.33 | 35,300 | +0.35(+2.70%) |
Aug 27, 2020 | 12.81 | 13.11 | 12.71 | 12.98 | 36,155 | +0.15(+1.17%) |
Aug 26, 2020 | 13.27 | 13.40 | 12.79 | 12.83 | 48,058 | -0.48(-3.61%) |
Aug 25, 2020 | 13.08 | 13.37 | 12.91 | 13.31 | 36,909 | +0.39(+3.02%) |
Aug 24, 2020 | 12.93 | 13.07 | 12.61 | 12.92 | 56,735 | +0.05(+0.39%) |
Aug 21, 2020 | 13.14 | 13.31 | 12.57 | 12.87 | 68,400 | -0.33(-2.50%) |
Aug 20, 2020 | 13.14 | 13.33 | 12.95 | 13.20 | 68,056 | +0.07(+0.53%) |
Aug 19, 2020 | 12.88 | 13.51 | 12.67 | 13.13 | 71,220 | +0.36(+2.82%) |
Aug 18, 2020 | 13.71 | 13.71 | 12.66 | 12.77 | 92,258 | -0.87(-6.38%) |
Aug 17, 2020 | 14.75 | 14.75 | 12.74 | 13.64 | 147,133 | -1.12(-7.59%) |
Aug 14, 2020 | 14.23 | 14.92 | 14.17 | 14.76 | 39,600 | +0.40(+2.79%) |
Aug 13, 2020 | 14.22 | 14.65 | 13.94 | 14.36 | 81,084 | +0.01(+0.10%) |
Aug 12, 2020 | 14.58 | 14.76 | 14.22 | 14.35 | 70,385 | +0.02(+0.10%) |
Aug 11, 2020 | 14.78 | 14.92 | 14.12 | 14.33 | 77,208 | -0.17(-1.17%) |
Aug 10, 2020 | 15.20 | 15.38 | 14.30 | 14.50 | 122,475 | -0.53(-3.53%) |
Aug 07, 2020 | 16.61 | 16.79 | 14.90 | 15.03 | 125,100 | -0.08(-0.53%) |
Aug 06, 2020 | 14.28 | 15.49 | 14.28 | 15.11 | 84,844 | +0.83(+5.81%) |
Aug 05, 2020 | 14.15 | 14.63 | 13.91 | 14.28 | 141,985 | -0.05(-0.35%) |
Aug 04, 2020 | 13.64 | 14.37 | 13.45 | 14.33 | 58,573 | +0.63(+4.60%) |
Aug 03, 2020 | 14.50 | 14.50 | 12.82 | 13.70 | 145,093 | -0.60(-4.20%) |
Jul 31, 2020 | 15.23 | 15.27 | 13.86 | 14.30 | 85,900 | -1.05(-6.84%) |
Jul 30, 2020 | 14.71 | 15.35 | 14.36 | 15.35 | 76,093 | +0.37(+2.47%) |
Jul 29, 2020 | 14.68 | 15.13 | 14.68 | 14.98 | 58,763 | +0.18(+1.22%) |
Jul 28, 2020 | 14.34 | 15.23 | 14.34 | 14.80 | 67,782 | +0.38(+2.60%) |
Jul 27, 2020 | 13.62 | 14.53 | 13.40 | 14.43 | 110,041 | +0.75(+5.45%) |
Jul 24, 2020 | 13.96 | 14.14 | 13.63 | 13.68 | 71,400 | -0.28(-2.01%) |
Jul 23, 2020 | 14.32 | 14.37 | 13.79 | 13.96 | 64,022 | -0.46(-3.19%) |
Jul 22, 2020 | 14.12 | 14.61 | 13.76 | 14.42 | 63,185 | +0.16(+1.12%) |
Jul 21, 2020 | 13.72 | 14.45 | 13.52 | 14.26 | 131,467 | +0.71(+5.24%) |
Jul 20, 2020 | 13.28 | 13.72 | 13.12 | 13.55 | 67,961 | +0.20(+1.50%) |
Jul 17, 2020 | 13.49 | 13.83 | 13.21 | 13.35 | 80,400 | -0.20(-1.48%) |
Jul 16, 2020 | 13.41 | 13.88 | 13.03 | 13.55 | 78,638 | +0.08(+0.59%) |
Jul 15, 2020 | 13.19 | 13.63 | 13.01 | 13.47 | 120,950 | +0.61(+4.74%) |
Jul 14, 2020 | 12.77 | 13.04 | 12.47 | 12.86 | 96,785 | +0.01(+0.08%) |
Jul 13, 2020 | 13.24 | 13.24 | 12.53 | 12.85 | 115,099 | -0.20(-1.53%) |
Jul 10, 2020 | 12.69 | 13.06 | 12.63 | 13.05 | 98,900 | +0.42(+3.33%) |
Jul 09, 2020 | 12.99 | 13.06 | 12.20 | 12.63 | 145,865 | -0.37(-2.85%) |
Jul 08, 2020 | 12.71 | 13.09 | 12.71 | 13.00 | 77,245 | +0.31(+2.44%) |
Jul 07, 2020 | 13.81 | 13.81 | 12.55 | 12.69 | 121,395 | -1.31(-9.36%) |
Jul 06, 2020 | 13.64 | 14.17 | 13.23 | 14.00 | 128,809 | +0.79(+5.98%) |
Jul 02, 2020 | 13.49 | 13.75 | 13.12 | 13.21 | 119,600 | -0.13(-0.97%) |
Jul 01, 2020 | 13.47 | 13.92 | 13.07 | 13.34 | 136,724 | -0.10(-0.74%) |
Jun 30, 2020 | 13.20 | 13.55 | 12.88 | 13.44 | 113,562 | +0.10(+0.75%) |
Jun 29, 2020 | 12.91 | 13.89 | 12.60 | 13.34 | 191,554 | +0.57(+4.46%) |
Jun 26, 2020 | 13.95 | 13.95 | 12.27 | 12.77 | 1,850,900 | -1.43(-10.07%) |
Jun 25, 2020 | 13.79 | 14.36 | 13.79 | 14.20 | 275,345 | +0.43(+3.12%) |
Jun 24, 2020 | 14.04 | 14.24 | 13.60 | 13.77 | 230,998 | -0.59(-4.11%) |
Jun 23, 2020 | 13.75 | 14.70 | 13.75 | 14.36 | 290,047 | +0.86(+6.37%) |
Jun 22, 2020 | 14.00 | 14.58 | 13.24 | 13.50 | 236,739 | -1.09(-7.47%) |
Jun 19, 2020 | 13.53 | 14.98 | 13.35 | 14.59 | 395,500 | +1.27(+9.53%) |
Jun 18, 2020 | 12.99 | 14.18 | 12.88 | 13.32 | 236,628 | -0.03(-0.22%) |
Jun 17, 2020 | 13.67 | 13.98 | 13.05 | 13.35 | 176,780 | -0.36(-2.63%) |
Jun 16, 2020 | 14.10 | 14.22 | 13.17 | 13.71 | 166,737 | +0.47(+3.55%) |
Jun 15, 2020 | 12.15 | 13.69 | 12.15 | 13.24 | 182,104 | +0.46(+3.60%) |
Jun 12, 2020 | 13.60 | 14.13 | 12.06 | 12.78 | 155,200 | +0.01(+0.08%) |
Jun 11, 2020 | 12.15 | 13.28 | 11.50 | 12.77 | 242,141 | -0.33(-2.52%) |
Jun 10, 2020 | 14.15 | 14.15 | 12.52 | 13.10 | 230,553 | -1.10(-7.75%) |
Jun 09, 2020 | 14.72 | 15.11 | 13.56 | 14.20 | 218,566 | -0.95(-6.27%) |
Jun 08, 2020 | 13.56 | 15.49 | 13.56 | 15.15 | 280,310 | +2.05(+15.65%) |
Jun 05, 2020 | 13.41 | 13.88 | 13.03 | 13.10 | 159,100 | +0.32(+2.50%) |
Jun 04, 2020 | 12.40 | 12.97 | 12.01 | 12.78 | 182,329 | +0.29(+2.32%) |
Jun 03, 2020 | 11.38 | 12.77 | 11.38 | 12.49 | 273,991 | +1.37(+12.32%) |
Jun 02, 2020 | 10.22 | 11.32 | 10.14 | 11.12 | 162,090 | +1.06(+10.54%) |