Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.78 | 14.05 | 13.46 | 13.80 | 313,898 | +0.00(+0.00%) |
Aug 28, 2020 | 13.47 | 13.80 | 13.29 | 13.80 | 277,100 | +0.46(+3.45%) |
Aug 27, 2020 | 13.34 | 13.37 | 12.92 | 13.34 | 262,710 | +0.13(+0.98%) |
Aug 26, 2020 | 13.38 | 13.38 | 13.05 | 13.21 | 189,612 | -0.15(-1.12%) |
Aug 25, 2020 | 13.23 | 13.44 | 13.15 | 13.36 | 245,141 | +0.20(+1.52%) |
Aug 24, 2020 | 13.49 | 13.49 | 12.90 | 13.16 | 391,595 | -0.19(-1.42%) |
Aug 21, 2020 | 13.52 | 13.55 | 13.26 | 13.35 | 207,700 | -0.21(-1.55%) |
Aug 20, 2020 | 13.45 | 13.70 | 13.45 | 13.56 | 188,290 | -0.02(-0.15%) |
Aug 19, 2020 | 13.51 | 13.74 | 13.37 | 13.58 | 172,833 | +0.11(+0.82%) |
Aug 18, 2020 | 13.66 | 13.66 | 13.23 | 13.47 | 251,769 | -0.09(-0.66%) |
Aug 17, 2020 | 13.32 | 13.71 | 13.31 | 13.56 | 154,545 | +0.26(+1.92%) |
Aug 14, 2020 | 13.30 | 13.42 | 13.17 | 13.30 | 157,700 | -0.12(-0.86%) |
Aug 13, 2020 | 13.41 | 13.55 | 13.26 | 13.42 | 159,469 | +0.05(+0.37%) |
Aug 12, 2020 | 13.34 | 13.55 | 13.26 | 13.37 | 241,917 | +0.25(+1.91%) |
Aug 11, 2020 | 13.45 | 13.66 | 13.00 | 13.12 | 442,236 | -0.13(-0.98%) |
Aug 10, 2020 | 13.84 | 13.90 | 13.18 | 13.25 | 447,694 | -0.50(-3.64%) |
Aug 07, 2020 | 12.97 | 14.62 | 12.96 | 13.75 | 552,600 | +0.90(+7.00%) |
Aug 06, 2020 | 12.95 | 13.17 | 12.71 | 12.85 | 225,844 | -0.02(-0.16%) |
Aug 05, 2020 | 12.39 | 12.90 | 12.37 | 12.87 | 329,782 | +0.62(+5.06%) |
Aug 04, 2020 | 12.21 | 12.33 | 12.04 | 12.25 | 273,596 | +0.09(+0.74%) |
Aug 03, 2020 | 11.83 | 12.29 | 11.83 | 12.16 | 310,435 | +0.33(+2.79%) |
Jul 31, 2020 | 11.71 | 11.86 | 11.46 | 11.83 | 327,200 | +0.11(+0.94%) |
Jul 30, 2020 | 11.50 | 11.80 | 11.24 | 11.72 | 620,283 | -0.01(-0.09%) |
Jul 29, 2020 | 11.65 | 11.82 | 11.37 | 11.73 | 294,336 | +0.17(+1.47%) |
Jul 28, 2020 | 11.78 | 11.84 | 11.55 | 11.56 | 183,057 | -0.26(-2.20%) |
Jul 27, 2020 | 11.46 | 11.89 | 11.42 | 11.82 | 199,731 | +0.39(+3.41%) |
Jul 24, 2020 | 11.97 | 11.97 | 11.36 | 11.43 | 201,200 | -0.65(-5.38%) |
Jul 23, 2020 | 12.14 | 12.27 | 11.91 | 12.08 | 214,167 | -0.15(-1.23%) |
Jul 22, 2020 | 12.43 | 12.70 | 12.15 | 12.23 | 145,335 | -0.33(-2.63%) |
Jul 21, 2020 | 12.86 | 12.92 | 12.48 | 12.56 | 260,124 | -0.11(-0.87%) |
Jul 20, 2020 | 12.66 | 12.98 | 12.62 | 12.67 | 161,715 | -0.08(-0.63%) |
Jul 17, 2020 | 12.31 | 12.96 | 12.31 | 12.75 | 233,000 | +0.41(+3.32%) |
Jul 16, 2020 | 12.61 | 12.62 | 12.11 | 12.34 | 248,186 | -0.28(-2.22%) |
Jul 15, 2020 | 11.52 | 12.75 | 11.52 | 12.62 | 615,651 | +1.41(+12.58%) |
Jul 14, 2020 | 11.40 | 11.47 | 10.94 | 11.21 | 300,898 | -0.25(-2.18%) |
Jul 13, 2020 | 11.63 | 11.92 | 11.45 | 11.46 | 834,132 | +0.00(+0.00%) |
Jul 10, 2020 | 11.93 | 12.05 | 11.40 | 11.46 | 550,300 | -0.43(-3.62%) |
Jul 09, 2020 | 12.06 | 12.27 | 11.81 | 11.89 | 370,879 | -0.11(-0.92%) |
Jul 08, 2020 | 12.31 | 12.46 | 11.91 | 12.00 | 627,595 | -0.31(-2.52%) |
Jul 07, 2020 | 12.26 | 12.66 | 12.23 | 12.31 | 301,499 | -0.08(-0.65%) |
Jul 06, 2020 | 12.29 | 12.47 | 12.10 | 12.39 | 240,354 | +0.32(+2.65%) |
Jul 02, 2020 | 11.81 | 12.22 | 11.80 | 12.07 | 342,200 | +0.40(+3.43%) |
Jul 01, 2020 | 11.41 | 11.75 | 11.07 | 11.67 | 337,505 | +0.27(+2.37%) |
Jun 30, 2020 | 11.08 | 11.51 | 10.97 | 11.40 | 701,847 | +0.31(+2.80%) |
Jun 29, 2020 | 10.93 | 11.22 | 10.60 | 11.09 | 484,784 | +0.49(+4.62%) |
Jun 26, 2020 | 11.26 | 11.30 | 10.58 | 10.60 | 670,700 | -0.75(-6.61%) |
Jun 25, 2020 | 10.56 | 11.37 | 10.54 | 11.35 | 565,785 | +0.71(+6.67%) |
Jun 24, 2020 | 11.05 | 11.37 | 10.54 | 10.64 | 545,002 | -0.48(-4.32%) |
Jun 23, 2020 | 11.06 | 11.36 | 10.92 | 11.12 | 252,779 | +0.21(+1.92%) |
Jun 22, 2020 | 10.75 | 10.97 | 10.48 | 10.91 | 337,007 | +0.07(+0.65%) |
Jun 19, 2020 | 10.49 | 10.89 | 10.46 | 10.84 | 525,800 | +0.45(+4.33%) |
Jun 18, 2020 | 10.70 | 10.86 | 10.31 | 10.39 | 208,979 | -0.41(-3.80%) |
Jun 17, 2020 | 11.26 | 11.28 | 10.75 | 10.80 | 281,698 | -0.37(-3.31%) |
Jun 16, 2020 | 11.38 | 11.58 | 11.08 | 11.17 | 325,036 | +0.10(+0.90%) |
Jun 15, 2020 | 10.51 | 11.17 | 10.49 | 11.07 | 567,587 | +0.33(+3.07%) |
Jun 12, 2020 | 10.69 | 10.87 | 10.50 | 10.74 | 419,000 | +0.40(+3.87%) |
Jun 11, 2020 | 11.80 | 11.90 | 10.28 | 10.34 | 477,299 | -1.93(-15.73%) |
Jun 10, 2020 | 12.25 | 12.45 | 12.13 | 12.27 | 492,923 | +0.11(+0.90%) |
Jun 09, 2020 | 12.43 | 12.54 | 12.12 | 12.16 | 384,074 | -0.42(-3.34%) |
Jun 08, 2020 | 12.26 | 12.67 | 12.14 | 12.58 | 485,264 | +0.36(+2.95%) |
Jun 05, 2020 | 12.52 | 12.80 | 12.16 | 12.22 | 483,500 | -0.08(-0.65%) |
Jun 04, 2020 | 12.38 | 12.72 | 12.27 | 12.30 | 410,653 | -0.12(-0.97%) |
Jun 03, 2020 | 12.86 | 13.18 | 12.38 | 12.42 | 519,373 | -0.35(-2.74%) |
Jun 02, 2020 | 12.53 | 12.93 | 12.47 | 12.77 | 323,564 | +0.42(+3.40%) |