Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 14.40 | 14.77 | 14.12 | 14.58 | 978,564 | +0.25(+1.76%) |
Aug 28, 2020 | 14.22 | 14.35 | 13.91 | 14.33 | 275,665 | +0.16(+1.15%) |
Aug 27, 2020 | 13.76 | 14.36 | 13.76 | 14.17 | 415,626 | +0.41(+2.97%) |
Aug 26, 2020 | 13.73 | 13.80 | 13.56 | 13.76 | 208,482 | +0.01(+0.11%) |
Aug 25, 2020 | 13.87 | 14.00 | 13.65 | 13.74 | 136,165 | -0.12(-0.86%) |
Aug 24, 2020 | 13.67 | 13.86 | 13.50 | 13.86 | 212,525 | +0.25(+1.80%) |
Aug 21, 2020 | 13.82 | 13.82 | 13.45 | 13.62 | 207,354 | -0.20(-1.48%) |
Aug 20, 2020 | 13.49 | 14.01 | 13.49 | 13.82 | 229,961 | +0.26(+1.91%) |
Aug 19, 2020 | 13.58 | 13.68 | 13.43 | 13.56 | 200,528 | -0.02(-0.16%) |
Aug 18, 2020 | 13.80 | 13.81 | 13.54 | 13.58 | 173,000 | -0.29(-2.08%) |
Aug 17, 2020 | 13.87 | 14.01 | 13.76 | 13.87 | 180,568 | +0.16(+1.19%) |
Aug 14, 2020 | 13.55 | 13.93 | 13.44 | 13.71 | 225,131 | +0.20(+1.48%) |
Aug 13, 2020 | 13.65 | 13.75 | 13.47 | 13.51 | 161,136 | -0.15(-1.08%) |
Aug 12, 2020 | 13.79 | 13.81 | 13.48 | 13.66 | 155,792 | +0.04(+0.33%) |
Aug 11, 2020 | 13.96 | 14.11 | 13.56 | 13.61 | 234,289 | -0.26(-1.86%) |
Aug 10, 2020 | 13.72 | 14.10 | 13.63 | 13.87 | 204,649 | +0.18(+1.29%) |
Aug 07, 2020 | 13.47 | 13.82 | 13.43 | 13.70 | 158,932 | +0.24(+1.78%) |
Aug 06, 2020 | 13.19 | 13.55 | 13.18 | 13.46 | 207,529 | +0.20(+1.48%) |
Aug 05, 2020 | 13.35 | 13.37 | 13.07 | 13.26 | 171,533 | +0.06(+0.45%) |
Aug 04, 2020 | 13.19 | 13.41 | 13.12 | 13.20 | 180,178 | -0.06(-0.45%) |
Aug 03, 2020 | 13.46 | 13.50 | 13.02 | 13.26 | 318,150 | -0.18(-1.37%) |
Jul 31, 2020 | 13.60 | 13.85 | 13.16 | 13.44 | 313,397 | -0.10(-0.71%) |
Jul 30, 2020 | 13.47 | 13.61 | 13.32 | 13.54 | 204,269 | -0.07(-0.54%) |
Jul 29, 2020 | 13.85 | 13.95 | 13.44 | 13.61 | 199,530 | -0.16(-1.18%) |
Jul 28, 2020 | 13.69 | 14.01 | 13.37 | 13.78 | 333,974 | +0.08(+0.59%) |
Jul 27, 2020 | 13.48 | 13.71 | 13.34 | 13.70 | 193,404 | +0.27(+1.98%) |
Jul 24, 2020 | 13.63 | 13.74 | 13.38 | 13.43 | 167,461 | -0.37(-2.68%) |
Jul 23, 2020 | 14.04 | 14.09 | 13.62 | 13.80 | 133,262 | -0.27(-1.92%) |
Jul 22, 2020 | 13.69 | 14.10 | 13.62 | 14.07 | 426,634 | +0.32(+2.29%) |
Jul 21, 2020 | 13.69 | 13.91 | 13.61 | 13.75 | 191,435 | +0.26(+1.96%) |
Jul 20, 2020 | 13.72 | 13.75 | 13.39 | 13.49 | 172,877 | -0.15(-1.08%) |
Jul 17, 2020 | 13.35 | 13.66 | 13.27 | 13.64 | 162,020 | +0.28(+2.09%) |
Jul 16, 2020 | 13.54 | 13.54 | 13.22 | 13.36 | 206,185 | -0.26(-1.94%) |
Jul 15, 2020 | 13.56 | 13.83 | 13.46 | 13.62 | 220,831 | +0.34(+2.54%) |
Jul 14, 2020 | 13.13 | 13.36 | 13.07 | 13.28 | 145,676 | +0.20(+1.51%) |
Jul 13, 2020 | 13.21 | 13.48 | 13.03 | 13.08 | 160,260 | -0.02(-0.17%) |
Jul 10, 2020 | 12.93 | 13.14 | 12.84 | 13.11 | 213,801 | +0.23(+1.77%) |
Jul 09, 2020 | 13.66 | 13.66 | 12.75 | 12.88 | 279,305 | -0.54(-3.99%) |
Jul 08, 2020 | 13.33 | 13.57 | 13.28 | 13.41 | 193,503 | +0.10(+0.72%) |
Jul 07, 2020 | 13.59 | 13.68 | 13.26 | 13.32 | 196,264 | -0.41(-2.99%) |
Jul 06, 2020 | 13.94 | 13.99 | 13.55 | 13.73 | 189,940 | +0.10(+0.70%) |
Jul 02, 2020 | 14.06 | 14.08 | 13.55 | 13.64 | 163,655 | -0.14(-1.01%) |
Jul 01, 2020 | 13.77 | 14.02 | 13.63 | 13.77 | 178,225 | +0.01(+0.11%) |
Jun 30, 2020 | 13.71 | 13.97 | 13.55 | 13.76 | 174,859 | +0.11(+0.81%) |
Jun 29, 2020 | 13.57 | 13.88 | 13.44 | 13.65 | 201,839 | +0.22(+1.64%) |
Jun 26, 2020 | 13.38 | 13.64 | 13.07 | 13.43 | 605,976 | -0.10(-0.71%) |
Jun 25, 2020 | 13.11 | 13.54 | 13.09 | 13.53 | 171,726 | +0.35(+2.67%) |
Jun 24, 2020 | 13.42 | 13.47 | 12.72 | 13.17 | 253,945 | -0.49(-3.60%) |
Jun 23, 2020 | 13.73 | 13.78 | 13.47 | 13.66 | 165,149 | +0.12(+0.92%) |
Jun 22, 2020 | 13.53 | 13.61 | 13.21 | 13.54 | 223,794 | -0.08(-0.57%) |
Jun 19, 2020 | 14.16 | 14.19 | 13.47 | 13.62 | 507,864 | -0.33(-2.34%) |
Jun 18, 2020 | 13.70 | 14.11 | 13.66 | 13.94 | 199,740 | +0.04(+0.29%) |
Jun 17, 2020 | 14.22 | 14.22 | 13.68 | 13.90 | 271,913 | -0.18(-1.24%) |
Jun 16, 2020 | 14.54 | 14.54 | 13.74 | 14.08 | 216,755 | +0.44(+3.26%) |
Jun 15, 2020 | 12.96 | 13.80 | 12.84 | 13.63 | 244,176 | +0.35(+2.63%) |
Jun 12, 2020 | 12.98 | 13.39 | 12.86 | 13.28 | 364,725 | +0.77(+6.15%) |
Jun 11, 2020 | 13.14 | 13.33 | 12.34 | 12.51 | 561,068 | -1.29(-9.32%) |
Jun 10, 2020 | 14.54 | 14.54 | 13.41 | 13.80 | 264,214 | -0.49(-3.42%) |
Jun 09, 2020 | 14.51 | 14.62 | 14.08 | 14.29 | 336,136 | -0.50(-3.40%) |
Jun 08, 2020 | 14.62 | 14.86 | 14.41 | 14.79 | 389,853 | +0.53(+3.73%) |
Jun 05, 2020 | 14.11 | 14.83 | 14.11 | 14.26 | 531,382 | +0.45(+3.27%) |
Jun 04, 2020 | 13.41 | 13.85 | 13.31 | 13.81 | 286,849 | +0.30(+2.21%) |
Jun 03, 2020 | 13.78 | 13.91 | 13.47 | 13.51 | 491,043 | -0.09(-0.70%) |
Jun 02, 2020 | 13.28 | 13.74 | 13.21 | 13.60 | 318,548 | +0.44(+3.38%) |