Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.96 | 14.05 | 13.76 | 13.84 | 104,116 | -0.23(-1.60%) |
Aug 28, 2020 | 14.04 | 14.21 | 13.70 | 14.07 | 59,385 | +0.22(+1.55%) |
Aug 27, 2020 | 14.00 | 14.12 | 13.74 | 13.85 | 68,294 | -0.06(-0.42%) |
Aug 26, 2020 | 13.66 | 13.95 | 13.61 | 13.91 | 44,414 | +0.13(+0.92%) |
Aug 25, 2020 | 13.85 | 13.88 | 13.72 | 13.78 | 37,159 | +0.06(+0.43%) |
Aug 24, 2020 | 13.68 | 13.78 | 13.38 | 13.73 | 72,775 | +0.29(+2.18%) |
Aug 21, 2020 | 13.73 | 13.73 | 13.10 | 13.43 | 193,898 | -0.49(-3.51%) |
Aug 20, 2020 | 13.83 | 13.96 | 13.63 | 13.92 | 85,782 | -0.13(-0.91%) |
Aug 19, 2020 | 14.17 | 14.21 | 13.70 | 14.05 | 158,854 | -0.20(-1.37%) |
Aug 18, 2020 | 14.11 | 14.54 | 14.03 | 14.24 | 98,092 | +0.13(+0.90%) |
Aug 17, 2020 | 14.17 | 14.24 | 13.99 | 14.12 | 89,723 | -0.09(-0.62%) |
Aug 14, 2020 | 14.20 | 14.28 | 14.14 | 14.21 | 66,745 | -0.17(-1.16%) |
Aug 13, 2020 | 14.47 | 14.50 | 14.24 | 14.37 | 55,939 | -0.20(-1.34%) |
Aug 12, 2020 | 14.53 | 14.66 | 14.39 | 14.57 | 79,058 | +0.13(+0.88%) |
Aug 11, 2020 | 14.68 | 14.80 | 14.39 | 14.44 | 130,683 | -0.12(-0.81%) |
Aug 10, 2020 | 14.69 | 14.93 | 14.47 | 14.56 | 90,662 | -0.11(-0.73%) |
Aug 07, 2020 | 14.63 | 15.12 | 14.30 | 14.67 | 117,033 | +0.53(+3.74%) |
Aug 06, 2020 | 13.94 | 14.26 | 13.89 | 14.14 | 92,148 | +0.12(+0.84%) |
Aug 05, 2020 | 13.65 | 14.02 | 13.55 | 14.02 | 76,540 | +0.50(+3.69%) |
Aug 04, 2020 | 13.36 | 13.52 | 13.27 | 13.52 | 67,010 | +0.09(+0.66%) |
Aug 03, 2020 | 13.32 | 13.49 | 13.15 | 13.43 | 75,307 | +0.26(+2.01%) |
Jul 31, 2020 | 13.13 | 13.20 | 12.75 | 13.17 | 90,458 | -0.09(-0.66%) |
Jul 30, 2020 | 13.26 | 13.37 | 13.11 | 13.26 | 49,681 | -0.23(-1.67%) |
Jul 29, 2020 | 13.08 | 13.50 | 13.08 | 13.48 | 94,971 | +0.60(+4.63%) |
Jul 28, 2020 | 13.19 | 13.25 | 12.83 | 12.88 | 57,319 | -0.44(-3.30%) |
Jul 27, 2020 | 12.99 | 13.41 | 12.99 | 13.33 | 52,088 | +0.31(+2.41%) |
Jul 24, 2020 | 13.17 | 13.21 | 12.92 | 13.01 | 38,943 | -0.10(-0.75%) |
Jul 23, 2020 | 13.10 | 13.33 | 13.04 | 13.11 | 60,601 | -0.10(-0.74%) |
Jul 22, 2020 | 13.13 | 13.35 | 13.00 | 13.21 | 99,921 | -0.12(-0.88%) |
Jul 21, 2020 | 13.13 | 13.57 | 13.13 | 13.33 | 72,350 | +0.36(+2.79%) |
Jul 20, 2020 | 13.32 | 13.47 | 12.93 | 12.96 | 81,077 | -0.47(-3.50%) |
Jul 17, 2020 | 13.44 | 13.57 | 13.39 | 13.43 | 75,739 | +0.02(+0.15%) |
Jul 16, 2020 | 13.33 | 13.55 | 13.29 | 13.41 | 88,375 | +0.04(+0.29%) |
Jul 15, 2020 | 13.55 | 13.65 | 13.34 | 13.37 | 129,118 | +0.06(+0.44%) |
Jul 14, 2020 | 13.14 | 13.35 | 12.97 | 13.32 | 70,097 | +0.21(+1.57%) |
Jul 13, 2020 | 13.11 | 13.34 | 13.05 | 13.11 | 65,920 | +0.11(+0.83%) |
Jul 10, 2020 | 12.57 | 13.04 | 12.57 | 13.00 | 54,581 | +0.46(+3.67%) |
Jul 09, 2020 | 12.80 | 12.98 | 12.34 | 12.54 | 91,936 | -0.33(-2.58%) |
Jul 08, 2020 | 13.14 | 13.31 | 12.75 | 12.88 | 73,017 | -0.37(-2.81%) |
Jul 07, 2020 | 13.34 | 13.41 | 13.14 | 13.25 | 97,054 | -0.28(-2.10%) |
Jul 06, 2020 | 13.75 | 13.75 | 13.31 | 13.53 | 71,928 | +0.00(+0.00%) |
Jul 02, 2020 | 13.38 | 13.61 | 13.28 | 13.53 | 97,000 | +0.44(+3.36%) |
Jul 01, 2020 | 13.50 | 13.62 | 12.96 | 13.09 | 91,818 | -0.37(-2.76%) |
Jun 30, 2020 | 13.25 | 13.58 | 13.22 | 13.46 | 117,170 | +0.13(+0.95%) |
Jun 29, 2020 | 12.93 | 13.60 | 12.87 | 13.33 | 172,177 | +0.51(+3.97%) |
Jun 26, 2020 | 12.33 | 12.95 | 12.05 | 12.83 | 624,930 | +0.43(+3.47%) |
Jun 25, 2020 | 12.15 | 12.43 | 12.03 | 12.40 | 159,278 | +0.21(+1.69%) |
Jun 24, 2020 | 12.96 | 12.96 | 12.14 | 12.19 | 162,159 | -0.82(-6.32%) |
Jun 23, 2020 | 13.01 | 13.20 | 12.86 | 13.01 | 108,579 | +0.14(+1.06%) |
Jun 22, 2020 | 12.85 | 12.89 | 12.45 | 12.88 | 125,660 | +0.16(+1.23%) |
Jun 19, 2020 | 12.13 | 12.88 | 12.05 | 12.72 | 340,982 | +0.74(+6.21%) |
Jun 18, 2020 | 11.89 | 12.18 | 11.80 | 11.97 | 98,457 | -0.01(-0.08%) |
Jun 17, 2020 | 12.44 | 12.64 | 11.91 | 11.98 | 103,575 | -0.53(-4.22%) |
Jun 16, 2020 | 12.64 | 12.88 | 12.24 | 12.51 | 90,614 | +0.49(+4.07%) |
Jun 15, 2020 | 11.59 | 12.07 | 11.59 | 12.02 | 106,159 | -0.05(-0.41%) |
Jun 12, 2020 | 12.53 | 12.66 | 11.81 | 12.07 | 131,037 | +0.14(+1.15%) |
Jun 11, 2020 | 12.40 | 12.44 | 11.92 | 11.94 | 204,598 | -1.08(-8.27%) |
Jun 10, 2020 | 13.97 | 14.21 | 12.92 | 13.01 | 157,734 | -0.68(-4.93%) |
Jun 09, 2020 | 13.08 | 13.90 | 12.88 | 13.69 | 182,776 | +0.19(+1.38%) |
Jun 08, 2020 | 13.83 | 13.87 | 13.18 | 13.50 | 208,382 | -0.19(-1.36%) |
Jun 05, 2020 | 14.13 | 14.32 | 13.60 | 13.69 | 210,047 | +0.11(+0.79%) |
Jun 04, 2020 | 12.91 | 13.85 | 12.88 | 13.58 | 245,854 | +0.48(+3.66%) |
Jun 03, 2020 | 12.88 | 13.67 | 12.75 | 13.10 | 254,456 | +0.54(+4.28%) |
Jun 02, 2020 | 13.01 | 13.01 | 12.45 | 12.56 | 160,749 | -0.29(-2.28%) |