Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 14.14 | 14.14 | 13.42 | 13.48 | 58,582 | -0.53(-3.75%) |
Aug 28, 2020 | 13.70 | 14.08 | 13.49 | 14.01 | 52,000 | +0.43(+3.17%) |
Aug 27, 2020 | 13.60 | 13.86 | 13.41 | 13.58 | 75,133 | -0.01(-0.07%) |
Aug 26, 2020 | 13.65 | 13.70 | 13.45 | 13.59 | 46,667 | -0.02(-0.15%) |
Aug 25, 2020 | 13.69 | 13.71 | 13.44 | 13.61 | 21,929 | -0.06(-0.44%) |
Aug 24, 2020 | 13.46 | 13.67 | 13.46 | 13.67 | 47,358 | +0.19(+1.41%) |
Aug 21, 2020 | 13.51 | 13.56 | 13.16 | 13.48 | 65,200 | -0.03(-0.22%) |
Aug 20, 2020 | 13.29 | 13.67 | 13.21 | 13.51 | 47,804 | +0.04(+0.30%) |
Aug 19, 2020 | 14.01 | 14.38 | 13.43 | 13.47 | 86,873 | -0.53(-3.79%) |
Aug 18, 2020 | 14.17 | 14.17 | 13.66 | 14.00 | 66,162 | -0.06(-0.43%) |
Aug 17, 2020 | 13.90 | 14.11 | 13.82 | 14.06 | 56,936 | +0.16(+1.15%) |
Aug 14, 2020 | 13.97 | 14.14 | 13.43 | 13.90 | 48,700 | -0.17(-1.21%) |
Aug 13, 2020 | 14.51 | 14.51 | 14.01 | 14.07 | 66,329 | -0.36(-2.49%) |
Aug 12, 2020 | 14.79 | 14.79 | 14.38 | 14.43 | 50,379 | -0.16(-1.10%) |
Aug 11, 2020 | 14.64 | 14.96 | 14.45 | 14.59 | 81,717 | +0.19(+1.32%) |
Aug 10, 2020 | 14.12 | 14.62 | 14.08 | 14.40 | 63,528 | +0.42(+3.00%) |
Aug 07, 2020 | 13.23 | 14.05 | 13.23 | 13.98 | 44,200 | +0.67(+5.03%) |
Aug 06, 2020 | 13.48 | 13.48 | 13.23 | 13.31 | 38,326 | -0.11(-0.82%) |
Aug 05, 2020 | 13.55 | 13.61 | 13.29 | 13.42 | 60,393 | +0.06(+0.45%) |
Aug 04, 2020 | 13.15 | 13.41 | 13.15 | 13.36 | 53,263 | +0.07(+0.53%) |
Aug 03, 2020 | 13.36 | 13.68 | 13.28 | 13.29 | 59,145 | +0.01(+0.08%) |
Jul 31, 2020 | 13.29 | 13.34 | 12.94 | 13.28 | 87,300 | -0.11(-0.82%) |
Jul 30, 2020 | 13.08 | 13.41 | 13.00 | 13.39 | 43,706 | +0.03(+0.22%) |
Jul 29, 2020 | 12.97 | 13.51 | 12.97 | 13.36 | 108,231 | +0.46(+3.57%) |
Jul 28, 2020 | 13.09 | 13.20 | 12.89 | 12.90 | 70,502 | -0.33(-2.49%) |
Jul 27, 2020 | 13.12 | 13.39 | 13.06 | 13.23 | 65,893 | +0.11(+0.84%) |
Jul 24, 2020 | 13.47 | 13.47 | 13.12 | 13.12 | 26,100 | -0.39(-2.89%) |
Jul 23, 2020 | 13.24 | 13.81 | 13.18 | 13.51 | 51,950 | +0.22(+1.66%) |
Jul 22, 2020 | 13.68 | 13.73 | 13.17 | 13.29 | 49,065 | -0.39(-2.85%) |
Jul 21, 2020 | 13.79 | 14.04 | 13.62 | 13.68 | 43,171 | +0.00(+0.00%) |
Jul 20, 2020 | 13.77 | 13.86 | 13.39 | 13.68 | 53,535 | -0.17(-1.23%) |
Jul 17, 2020 | 13.56 | 14.04 | 13.56 | 13.85 | 71,000 | +0.33(+2.44%) |
Jul 16, 2020 | 13.56 | 13.68 | 13.30 | 13.52 | 75,529 | -0.13(-0.95%) |
Jul 15, 2020 | 13.56 | 13.82 | 13.38 | 13.65 | 97,791 | +0.48(+3.64%) |
Jul 14, 2020 | 12.61 | 13.22 | 12.53 | 13.17 | 79,565 | +0.62(+4.94%) |
Jul 13, 2020 | 12.75 | 12.89 | 12.47 | 12.55 | 64,500 | +0.01(+0.08%) |
Jul 10, 2020 | 12.34 | 12.65 | 12.27 | 12.54 | 65,900 | +0.27(+2.20%) |
Jul 09, 2020 | 12.52 | 12.81 | 12.15 | 12.27 | 54,539 | -0.27(-2.15%) |
Jul 08, 2020 | 12.61 | 12.76 | 12.32 | 12.54 | 52,405 | -0.07(-0.56%) |
Jul 07, 2020 | 12.94 | 12.95 | 12.49 | 12.61 | 59,868 | -0.33(-2.55%) |
Jul 06, 2020 | 12.61 | 13.01 | 12.45 | 12.94 | 57,139 | +0.61(+4.95%) |
Jul 02, 2020 | 12.82 | 12.96 | 12.23 | 12.33 | 66,800 | -0.16(-1.28%) |
Jul 01, 2020 | 13.50 | 13.59 | 12.45 | 12.49 | 38,083 | -1.05(-7.75%) |
Jun 30, 2020 | 13.16 | 13.62 | 13.16 | 13.54 | 62,416 | +0.45(+3.44%) |
Jun 29, 2020 | 12.61 | 13.20 | 12.61 | 13.09 | 60,290 | +0.48(+3.81%) |
Jun 26, 2020 | 12.67 | 12.78 | 12.30 | 12.61 | 187,000 | -0.19(-1.48%) |
Jun 25, 2020 | 12.04 | 12.80 | 12.04 | 12.80 | 74,321 | +0.59(+4.83%) |
Jun 24, 2020 | 12.89 | 12.89 | 12.13 | 12.21 | 115,076 | -0.84(-6.44%) |
Jun 23, 2020 | 13.13 | 13.17 | 12.90 | 13.05 | 26,016 | +0.10(+0.77%) |
Jun 22, 2020 | 12.53 | 13.06 | 12.50 | 12.95 | 59,993 | +0.25(+1.97%) |
Jun 19, 2020 | 12.75 | 13.19 | 12.60 | 12.70 | 161,100 | -0.27(-2.08%) |
Jun 18, 2020 | 12.72 | 13.08 | 12.54 | 12.97 | 56,250 | -0.05(-0.38%) |
Jun 17, 2020 | 13.38 | 13.52 | 12.95 | 13.02 | 67,338 | -0.51(-3.77%) |
Jun 16, 2020 | 13.95 | 15.35 | 13.35 | 13.53 | 59,049 | +0.08(+0.59%) |
Jun 15, 2020 | 12.68 | 13.63 | 12.16 | 13.45 | 93,211 | +0.35(+2.67%) |
Jun 12, 2020 | 13.57 | 13.78 | 12.62 | 13.10 | 71,200 | +0.07(+0.54%) |
Jun 11, 2020 | 14.05 | 14.06 | 12.99 | 13.03 | 82,831 | -1.17(-8.24%) |
Jun 10, 2020 | 14.94 | 14.98 | 14.18 | 14.20 | 77,982 | -1.06(-6.95%) |
Jun 09, 2020 | 15.05 | 15.49 | 14.82 | 15.26 | 72,412 | -0.18(-1.17%) |
Jun 08, 2020 | 15.59 | 15.73 | 15.41 | 15.44 | 119,869 | +0.01(+0.06%) |
Jun 05, 2020 | 15.51 | 15.90 | 15.27 | 15.43 | 86,700 | +0.52(+3.49%) |
Jun 04, 2020 | 14.61 | 15.00 | 14.46 | 14.91 | 64,020 | +0.13(+0.88%) |
Jun 03, 2020 | 14.40 | 14.96 | 14.38 | 14.78 | 47,541 | +0.56(+3.94%) |
Jun 02, 2020 | 14.30 | 14.39 | 14.04 | 14.22 | 59,760 | +0.07(+0.49%) |