Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.17 | 13.26 | 13.07 | 13.14 | 480,305 | +0.03(+0.21%) |
Aug 28, 2020 | 13.18 | 13.18 | 12.95 | 13.11 | 422,235 | +0.00(+0.00%) |
Aug 27, 2020 | 13.01 | 13.23 | 12.84 | 13.11 | 258,682 | +0.18(+1.40%) |
Aug 26, 2020 | 13.06 | 13.10 | 12.82 | 12.93 | 364,430 | -0.18(-1.38%) |
Aug 25, 2020 | 13.13 | 13.13 | 12.91 | 13.11 | 280,257 | +0.03(+0.21%) |
Aug 24, 2020 | 13.13 | 13.13 | 12.81 | 13.09 | 240,393 | +0.05(+0.42%) |
Aug 21, 2020 | 12.99 | 13.12 | 12.74 | 13.03 | 366,806 | -0.02(-0.14%) |
Aug 20, 2020 | 12.77 | 13.21 | 12.77 | 13.05 | 483,857 | +0.16(+1.26%) |
Aug 19, 2020 | 13.05 | 13.15 | 12.87 | 12.89 | 424,044 | -0.16(-1.25%) |
Aug 18, 2020 | 13.25 | 13.25 | 12.98 | 13.05 | 308,810 | -0.23(-1.71%) |
Aug 17, 2020 | 13.14 | 13.35 | 13.09 | 13.28 | 259,676 | +0.14(+1.03%) |
Aug 14, 2020 | 13.21 | 13.37 | 13.10 | 13.14 | 263,676 | -0.14(-1.09%) |
Aug 13, 2020 | 13.49 | 13.63 | 13.24 | 13.29 | 257,853 | -0.25(-1.85%) |
Aug 12, 2020 | 13.55 | 13.58 | 13.38 | 13.54 | 465,497 | +0.23(+1.75%) |
Aug 11, 2020 | 13.45 | 13.67 | 13.23 | 13.30 | 546,627 | -0.01(-0.07%) |
Aug 10, 2020 | 13.21 | 13.52 | 13.17 | 13.31 | 472,142 | +0.23(+1.78%) |
Aug 07, 2020 | 12.86 | 13.12 | 12.86 | 13.08 | 391,050 | +0.13(+0.97%) |
Aug 06, 2020 | 12.96 | 13.13 | 12.90 | 12.95 | 304,564 | -0.02(-0.14%) |
Aug 05, 2020 | 13.16 | 13.25 | 12.61 | 12.97 | 694,796 | -0.13(-0.96%) |
Aug 04, 2020 | 12.91 | 13.17 | 12.89 | 13.10 | 376,268 | +0.08(+0.62%) |
Aug 03, 2020 | 12.94 | 13.04 | 12.71 | 13.02 | 476,762 | +0.10(+0.76%) |
Jul 31, 2020 | 12.93 | 12.99 | 12.62 | 12.92 | 731,055 | -0.05(-0.41%) |
Jul 30, 2020 | 12.84 | 13.07 | 12.81 | 12.97 | 578,225 | -0.07(-0.55%) |
Jul 29, 2020 | 12.84 | 13.11 | 12.74 | 13.04 | 680,163 | +0.31(+2.46%) |
Jul 28, 2020 | 12.58 | 12.86 | 12.48 | 12.73 | 1,426,515 | +0.08(+0.64%) |
Jul 27, 2020 | 12.56 | 12.71 | 12.42 | 12.65 | 1,170,347 | +0.08(+0.64%) |
Jul 24, 2020 | 12.75 | 12.86 | 12.53 | 12.57 | 458,962 | -0.19(-1.47%) |
Jul 23, 2020 | 12.73 | 12.99 | 12.62 | 12.76 | 678,338 | -0.09(-0.70%) |
Jul 22, 2020 | 12.46 | 12.85 | 12.46 | 12.85 | 675,828 | +0.30(+2.35%) |
Jul 21, 2020 | 12.69 | 12.82 | 12.53 | 12.55 | 487,951 | +0.10(+0.79%) |
Jul 20, 2020 | 12.85 | 12.87 | 12.44 | 12.45 | 651,196 | -0.42(-3.27%) |
Jul 17, 2020 | 12.54 | 12.88 | 12.44 | 12.87 | 323,697 | +0.38(+3.08%) |
Jul 16, 2020 | 12.60 | 12.66 | 12.36 | 12.49 | 401,705 | -0.17(-1.34%) |
Jul 15, 2020 | 12.77 | 12.91 | 12.52 | 12.66 | 540,523 | +0.07(+0.57%) |
Jul 14, 2020 | 12.44 | 12.63 | 12.33 | 12.59 | 459,918 | +0.22(+1.81%) |
Jul 13, 2020 | 12.50 | 12.66 | 12.30 | 12.36 | 412,388 | -0.10(-0.79%) |
Jul 10, 2020 | 12.18 | 12.48 | 12.18 | 12.46 | 381,333 | +0.25(+2.05%) |
Jul 09, 2020 | 12.44 | 12.57 | 12.07 | 12.21 | 491,812 | -0.28(-2.22%) |
Jul 08, 2020 | 12.52 | 12.60 | 12.29 | 12.49 | 337,709 | -0.06(-0.50%) |
Jul 07, 2020 | 12.66 | 12.76 | 12.50 | 12.55 | 375,364 | -0.31(-2.44%) |
Jul 06, 2020 | 13.34 | 13.34 | 12.83 | 12.87 | 378,747 | -0.13(-1.03%) |
Jul 02, 2020 | 13.38 | 13.38 | 12.93 | 13.00 | 318,559 | -0.09(-0.68%) |
Jul 01, 2020 | 12.99 | 13.15 | 12.94 | 13.09 | 414,503 | +0.12(+0.90%) |
Jun 30, 2020 | 12.70 | 13.06 | 12.70 | 12.97 | 486,712 | +0.20(+1.54%) |
Jun 29, 2020 | 12.36 | 12.89 | 12.15 | 12.78 | 553,686 | +0.63(+5.16%) |
Jun 26, 2020 | 12.35 | 12.49 | 12.05 | 12.15 | 2,052,764 | -0.28(-2.23%) |
Jun 25, 2020 | 12.17 | 12.43 | 12.03 | 12.43 | 439,603 | +0.16(+1.31%) |
Jun 24, 2020 | 12.49 | 12.66 | 11.83 | 12.27 | 532,589 | -0.47(-3.66%) |
Jun 23, 2020 | 13.17 | 13.17 | 12.71 | 12.73 | 334,509 | -0.30(-2.27%) |
Jun 22, 2020 | 12.89 | 13.04 | 12.64 | 13.03 | 511,991 | +0.05(+0.41%) |
Jun 19, 2020 | 13.78 | 13.78 | 12.94 | 12.97 | 3,738,940 | -0.67(-4.92%) |
Jun 18, 2020 | 12.95 | 13.67 | 12.95 | 13.64 | 772,787 | +0.47(+3.53%) |
Jun 17, 2020 | 13.21 | 13.39 | 13.07 | 13.18 | 576,059 | -0.01(-0.07%) |
Jun 16, 2020 | 13.15 | 13.41 | 12.91 | 13.19 | 654,574 | +0.36(+2.79%) |
Jun 15, 2020 | 11.73 | 12.87 | 11.70 | 12.83 | 954,200 | +0.77(+6.39%) |
Jun 12, 2020 | 12.12 | 12.12 | 11.65 | 12.06 | 473,483 | +0.47(+4.02%) |
Jun 11, 2020 | 11.76 | 11.93 | 11.44 | 11.59 | 625,542 | -0.71(-5.75%) |
Jun 10, 2020 | 12.74 | 12.74 | 12.25 | 12.30 | 462,925 | -0.35(-2.76%) |
Jun 09, 2020 | 12.54 | 12.77 | 12.43 | 12.65 | 297,369 | -0.18(-1.40%) |
Jun 08, 2020 | 13.03 | 13.05 | 12.70 | 12.83 | 361,799 | +0.07(+0.56%) |
Jun 05, 2020 | 12.82 | 13.15 | 12.68 | 12.76 | 534,134 | +0.49(+4.01%) |
Jun 04, 2020 | 12.42 | 12.42 | 11.98 | 12.27 | 335,379 | -0.17(-1.37%) |
Jun 03, 2020 | 12.34 | 12.69 | 12.33 | 12.44 | 433,167 | +0.35(+2.89%) |
Jun 02, 2020 | 11.99 | 12.18 | 11.93 | 12.09 | 429,483 | +0.25(+2.12%) |