Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.77 | 12.85 | 12.47 | 12.63 | 875,898 | -0.17(-1.33%) |
Aug 28, 2020 | 13.12 | 13.16 | 12.64 | 12.80 | 629,800 | -0.18(-1.39%) |
Aug 27, 2020 | 12.79 | 13.13 | 12.68 | 12.98 | 386,999 | +0.25(+1.96%) |
Aug 26, 2020 | 12.97 | 13.15 | 12.69 | 12.73 | 317,673 | -0.28(-2.15%) |
Aug 25, 2020 | 13.11 | 13.31 | 12.80 | 13.01 | 505,264 | -0.05(-0.38%) |
Aug 24, 2020 | 12.72 | 13.07 | 12.43 | 13.06 | 560,105 | +0.48(+3.82%) |
Aug 21, 2020 | 12.65 | 12.76 | 12.46 | 12.58 | 1,004,300 | -0.08(-0.63%) |
Aug 20, 2020 | 12.37 | 12.98 | 12.37 | 12.66 | 631,083 | +0.08(+0.64%) |
Aug 19, 2020 | 12.84 | 12.94 | 12.55 | 12.58 | 828,589 | -0.23(-1.80%) |
Aug 18, 2020 | 12.93 | 12.98 | 12.69 | 12.81 | 694,827 | -0.16(-1.23%) |
Aug 17, 2020 | 13.16 | 13.30 | 12.89 | 12.97 | 886,632 | -0.19(-1.44%) |
Aug 14, 2020 | 13.16 | 13.50 | 13.10 | 13.16 | 378,100 | -0.08(-0.60%) |
Aug 13, 2020 | 13.55 | 13.79 | 13.19 | 13.24 | 434,463 | -0.42(-3.07%) |
Aug 12, 2020 | 14.03 | 14.05 | 13.50 | 13.66 | 339,474 | -0.13(-0.94%) |
Aug 11, 2020 | 14.05 | 14.33 | 13.72 | 13.79 | 597,039 | +0.01(+0.07%) |
Aug 10, 2020 | 13.47 | 14.02 | 13.47 | 13.78 | 1,018,700 | +0.37(+2.76%) |
Aug 07, 2020 | 13.13 | 13.42 | 13.06 | 13.41 | 645,200 | +0.19(+1.44%) |
Aug 06, 2020 | 13.12 | 13.32 | 13.02 | 13.22 | 967,292 | +0.17(+1.30%) |
Aug 05, 2020 | 13.41 | 13.61 | 12.92 | 13.05 | 555,844 | -0.34(-2.54%) |
Aug 04, 2020 | 12.71 | 13.59 | 12.56 | 13.39 | 1,312,747 | +0.18(+1.36%) |
Aug 03, 2020 | 14.00 | 14.14 | 12.90 | 13.21 | 2,194,732 | -1.21(-8.39%) |
Jul 31, 2020 | 14.16 | 14.42 | 13.86 | 14.42 | 769,000 | +0.15(+1.05%) |
Jul 30, 2020 | 14.24 | 14.43 | 14.04 | 14.27 | 777,625 | -0.34(-2.33%) |
Jul 29, 2020 | 14.79 | 14.92 | 14.21 | 14.61 | 680,430 | -0.13(-0.88%) |
Jul 28, 2020 | 14.27 | 14.87 | 14.22 | 14.74 | 361,186 | +0.34(+2.36%) |
Jul 27, 2020 | 14.26 | 14.42 | 13.94 | 14.40 | 256,843 | +0.01(+0.07%) |
Jul 24, 2020 | 14.60 | 14.77 | 14.33 | 14.39 | 274,300 | -0.23(-1.57%) |
Jul 23, 2020 | 14.63 | 14.78 | 14.51 | 14.62 | 263,667 | -0.13(-0.88%) |
Jul 22, 2020 | 14.34 | 14.75 | 14.31 | 14.75 | 354,519 | +0.24(+1.65%) |
Jul 21, 2020 | 14.46 | 14.74 | 14.43 | 14.51 | 272,781 | +0.21(+1.47%) |
Jul 20, 2020 | 14.56 | 14.68 | 14.21 | 14.30 | 277,419 | -0.38(-2.59%) |
Jul 17, 2020 | 14.66 | 14.79 | 14.43 | 14.68 | 315,600 | +0.05(+0.34%) |
Jul 16, 2020 | 14.92 | 14.97 | 14.51 | 14.63 | 427,690 | -0.35(-2.34%) |
Jul 15, 2020 | 15.13 | 15.33 | 14.80 | 14.98 | 505,817 | +0.26(+1.77%) |
Jul 14, 2020 | 14.60 | 14.91 | 14.51 | 14.72 | 336,733 | +0.17(+1.17%) |
Jul 13, 2020 | 14.59 | 14.87 | 14.30 | 14.55 | 559,240 | +0.07(+0.48%) |
Jul 10, 2020 | 14.13 | 14.62 | 14.13 | 14.48 | 414,000 | +0.40(+2.84%) |
Jul 09, 2020 | 14.25 | 14.55 | 13.83 | 14.08 | 762,985 | -0.21(-1.45%) |
Jul 08, 2020 | 14.30 | 14.65 | 14.13 | 14.29 | 389,443 | -0.12(-0.82%) |
Jul 07, 2020 | 15.02 | 15.06 | 14.36 | 14.41 | 516,138 | -0.84(-5.50%) |
Jul 06, 2020 | 15.43 | 15.63 | 15.06 | 15.24 | 581,145 | +0.20(+1.31%) |
Jul 02, 2020 | 15.29 | 15.49 | 14.90 | 15.05 | 444,018 | +0.14(+0.93%) |
Jul 01, 2020 | 15.01 | 15.29 | 14.84 | 14.91 | 568,653 | -0.17(-1.11%) |
Jun 30, 2020 | 15.10 | 15.26 | 14.90 | 15.08 | 1,216,867 | -0.10(-0.65%) |
Jun 29, 2020 | 15.07 | 15.29 | 14.86 | 15.17 | 594,497 | +0.32(+2.12%) |
Jun 26, 2020 | 14.87 | 15.01 | 14.62 | 14.86 | 1,086,720 | -0.14(-0.92%) |
Jun 25, 2020 | 14.76 | 15.02 | 14.61 | 15.00 | 580,098 | +0.11(+0.73%) |
Jun 24, 2020 | 15.02 | 15.08 | 14.57 | 14.89 | 878,196 | -0.36(-2.39%) |
Jun 23, 2020 | 16.10 | 16.10 | 15.17 | 15.25 | 679,738 | -0.57(-3.61%) |
Jun 22, 2020 | 15.38 | 15.87 | 15.02 | 15.83 | 647,681 | +0.31(+1.97%) |
Jun 19, 2020 | 16.16 | 16.25 | 15.51 | 15.52 | 2,274,353 | -0.35(-2.24%) |
Jun 18, 2020 | 15.77 | 16.23 | 15.66 | 15.87 | 593,728 | -0.25(-1.53%) |
Jun 17, 2020 | 16.88 | 16.88 | 15.88 | 16.12 | 577,854 | -0.72(-4.27%) |
Jun 16, 2020 | 16.81 | 17.24 | 16.50 | 16.84 | 705,305 | +0.85(+5.30%) |
Jun 15, 2020 | 15.43 | 16.15 | 15.13 | 15.99 | 615,220 | -0.23(-1.40%) |
Jun 12, 2020 | 16.23 | 16.28 | 15.31 | 16.22 | 1,027,287 | +0.69(+4.44%) |
Jun 11, 2020 | 15.31 | 15.75 | 15.19 | 15.53 | 933,694 | -0.60(-3.73%) |
Jun 10, 2020 | 18.06 | 18.26 | 16.12 | 16.13 | 735,976 | -2.12(-11.62%) |
Jun 09, 2020 | 17.92 | 18.54 | 17.67 | 18.25 | 1,273,014 | -0.18(-0.96%) |
Jun 08, 2020 | 17.99 | 18.57 | 17.90 | 18.43 | 1,382,802 | +0.79(+4.47%) |
Jun 05, 2020 | 17.58 | 18.55 | 17.55 | 17.64 | 1,579,015 | +0.83(+4.93%) |
Jun 04, 2020 | 16.32 | 16.85 | 15.80 | 16.81 | 688,373 | +0.36(+2.22%) |
Jun 03, 2020 | 15.70 | 16.61 | 15.67 | 16.45 | 894,541 | +1.10(+7.20%) |
Jun 02, 2020 | 15.37 | 15.46 | 14.99 | 15.34 | 845,922 | +0.26(+1.70%) |