Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.10 | 13.13 | 13.00 | 13.13 | 256,702 | +0.07(+0.50%) |
Aug 28, 2020 | 13.10 | 13.12 | 13.03 | 13.07 | 252,832 | +0.08(+0.60%) |
Aug 27, 2020 | 13.09 | 13.11 | 12.88 | 12.99 | 507,758 | +0.17(+1.35%) |
Aug 26, 2020 | 12.85 | 12.94 | 12.81 | 12.82 | 297,162 | +0.01(+0.09%) |
Aug 25, 2020 | 12.87 | 12.87 | 12.74 | 12.81 | 202,636 | +0.01(+0.05%) |
Aug 24, 2020 | 12.84 | 12.87 | 12.75 | 12.80 | 141,906 | +0.06(+0.47%) |
Aug 21, 2020 | 12.72 | 12.81 | 12.72 | 12.74 | 195,995 | -0.04(-0.33%) |
Aug 20, 2020 | 12.65 | 12.82 | 12.64 | 12.78 | 248,361 | +0.02(+0.19%) |
Aug 19, 2020 | 12.88 | 12.93 | 12.75 | 12.76 | 255,776 | -0.19(-1.47%) |
Aug 18, 2020 | 12.97 | 13.01 | 12.88 | 12.95 | 233,684 | +0.02(+0.18%) |
Aug 17, 2020 | 12.76 | 12.92 | 12.76 | 12.92 | 311,676 | +0.17(+1.31%) |
Aug 14, 2020 | 12.88 | 12.88 | 12.73 | 12.76 | 123,566 | -0.10(-0.79%) |
Aug 13, 2020 | 12.73 | 12.91 | 12.70 | 12.86 | 198,428 | +0.18(+1.46%) |
Aug 12, 2020 | 12.61 | 12.73 | 12.60 | 12.67 | 66,529 | +0.09(+0.75%) |
Aug 11, 2020 | 12.79 | 12.79 | 12.56 | 12.58 | 244,535 | -0.17(-1.35%) |
Aug 10, 2020 | 12.91 | 12.91 | 12.61 | 12.75 | 114,763 | -0.02(-0.19%) |
Aug 07, 2020 | 12.88 | 12.88 | 12.66 | 12.78 | 203,406 | -0.17(-1.28%) |
Aug 06, 2020 | 13.01 | 13.01 | 12.81 | 12.94 | 204,678 | +0.14(+1.07%) |
Aug 05, 2020 | 12.88 | 12.88 | 12.73 | 12.81 | 169,160 | +0.04(+0.28%) |
Aug 04, 2020 | 12.57 | 12.77 | 12.56 | 12.77 | 283,934 | +0.10(+0.80%) |
Aug 03, 2020 | 12.63 | 12.73 | 12.48 | 12.67 | 271,140 | +0.25(+2.01%) |
Jul 31, 2020 | 12.56 | 12.56 | 12.03 | 12.42 | 178,633 | +0.06(+0.48%) |
Jul 30, 2020 | 12.18 | 12.36 | 12.12 | 12.36 | 156,309 | +0.11(+0.92%) |
Jul 29, 2020 | 12.00 | 12.29 | 11.99 | 12.25 | 560,440 | +0.23(+1.93%) |
Jul 28, 2020 | 11.91 | 12.13 | 11.91 | 12.02 | 479,256 | +0.02(+0.15%) |
Jul 27, 2020 | 12.03 | 12.06 | 11.96 | 12.00 | 253,472 | +0.01(+0.10%) |
Jul 24, 2020 | 11.96 | 12.05 | 11.67 | 11.99 | 209,304 | +0.00(+0.00%) |
Jul 23, 2020 | 12.12 | 12.13 | 11.86 | 11.99 | 185,888 | -0.13(-1.08%) |
Jul 22, 2020 | 12.06 | 12.19 | 12.06 | 12.12 | 136,487 | +0.01(+0.10%) |
Jul 21, 2020 | 12.09 | 12.28 | 12.05 | 12.11 | 181,334 | +0.01(+0.05%) |
Jul 20, 2020 | 11.93 | 12.13 | 11.93 | 12.10 | 177,261 | +0.09(+0.79%) |
Jul 17, 2020 | 11.95 | 12.00 | 11.86 | 12.00 | 118,302 | +0.12(+1.05%) |
Jul 16, 2020 | 11.78 | 11.90 | 11.53 | 11.88 | 185,006 | -0.08(-0.69%) |
Jul 15, 2020 | 11.95 | 12.07 | 11.88 | 11.96 | 239,906 | +0.06(+0.50%) |
Jul 14, 2020 | 11.96 | 11.96 | 11.80 | 11.90 | 151,696 | -0.04(-0.30%) |
Jul 13, 2020 | 12.16 | 12.31 | 11.92 | 11.94 | 277,771 | -0.14(-1.18%) |
Jul 10, 2020 | 12.09 | 12.11 | 11.98 | 12.08 | 197,507 | +0.07(+0.58%) |
Jul 09, 2020 | 12.01 | 12.04 | 11.85 | 12.01 | 180,929 | +0.01(+0.05%) |
Jul 08, 2020 | 11.82 | 12.03 | 11.82 | 12.01 | 197,772 | +0.19(+1.65%) |
Jul 07, 2020 | 11.92 | 11.95 | 11.81 | 11.81 | 200,301 | -0.11(-0.94%) |
Jul 06, 2020 | 11.90 | 12.00 | 11.81 | 11.92 | 325,453 | +0.13(+1.10%) |
Jul 02, 2020 | 11.78 | 11.98 | 11.76 | 11.79 | 267,181 | +0.07(+0.60%) |
Jul 01, 2020 | 11.76 | 11.78 | 11.66 | 11.72 | 116,572 | +0.08(+0.66%) |
Jun 30, 2020 | 11.41 | 11.67 | 11.31 | 11.65 | 132,469 | +0.27(+2.39%) |
Jun 29, 2020 | 11.49 | 11.49 | 11.27 | 11.37 | 219,898 | +0.01(+0.10%) |
Jun 26, 2020 | 11.44 | 11.55 | 11.36 | 11.36 | 82,509 | -0.18(-1.53%) |
Jun 25, 2020 | 11.40 | 11.62 | 11.39 | 11.54 | 146,121 | +0.06(+0.51%) |
Jun 24, 2020 | 11.57 | 11.73 | 11.39 | 11.48 | 220,008 | -0.29(-2.46%) |
Jun 23, 2020 | 11.72 | 11.84 | 11.69 | 11.77 | 354,297 | +0.08(+0.66%) |
Jun 22, 2020 | 11.57 | 11.71 | 11.45 | 11.69 | 161,001 | +0.12(+1.02%) |
Jun 19, 2020 | 11.72 | 11.73 | 11.43 | 11.57 | 249,561 | -0.03(-0.25%) |
Jun 18, 2020 | 11.46 | 11.60 | 11.42 | 11.60 | 149,460 | +0.14(+1.24%) |
Jun 17, 2020 | 11.62 | 11.65 | 11.42 | 11.46 | 185,326 | -0.09(-0.77%) |
Jun 16, 2020 | 11.63 | 11.66 | 11.39 | 11.55 | 167,152 | +0.15(+1.29%) |
Jun 15, 2020 | 11.13 | 11.42 | 11.04 | 11.40 | 124,880 | +0.14(+1.20%) |
Jun 12, 2020 | 11.47 | 11.47 | 11.07 | 11.27 | 121,138 | +0.22(+1.98%) |
Jun 11, 2020 | 11.29 | 11.33 | 10.98 | 11.05 | 266,680 | -0.47(-4.10%) |
Jun 10, 2020 | 11.55 | 11.60 | 11.41 | 11.52 | 259,367 | +0.03(+0.30%) |
Jun 09, 2020 | 11.31 | 11.56 | 11.27 | 11.49 | 283,579 | +0.04(+0.31%) |
Jun 08, 2020 | 11.45 | 11.52 | 11.35 | 11.45 | 303,788 | +0.13(+1.14%) |
Jun 05, 2020 | 11.45 | 11.49 | 11.23 | 11.32 | 341,415 | +0.08(+0.73%) |
Jun 04, 2020 | 11.45 | 11.45 | 11.12 | 11.24 | 236,159 | -0.15(-1.29%) |
Jun 03, 2020 | 11.30 | 11.42 | 11.23 | 11.39 | 150,853 | +0.18(+1.57%) |
Jun 02, 2020 | 11.24 | 11.29 | 11.14 | 11.21 | 221,093 | -0.03(-0.26%) |