Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.21 | 13.75 | 12.98 | 13.02 | 27,974 | -0.35(-2.61%) |
Aug 28, 2020 | 13.35 | 13.45 | 13.24 | 13.37 | 10,866 | +0.14(+1.03%) |
Aug 27, 2020 | 13.10 | 13.40 | 13.04 | 13.23 | 6,393 | +0.20(+1.54%) |
Aug 26, 2020 | 12.82 | 13.24 | 12.82 | 13.03 | 8,818 | +0.21(+1.64%) |
Aug 25, 2020 | 12.82 | 12.93 | 12.57 | 12.82 | 13,974 | +0.21(+1.66%) |
Aug 24, 2020 | 12.73 | 12.85 | 12.61 | 12.61 | 7,575 | +0.07(+0.58%) |
Aug 21, 2020 | 12.65 | 12.80 | 12.41 | 12.54 | 20,745 | -0.29(-2.27%) |
Aug 20, 2020 | 12.65 | 12.98 | 12.30 | 12.83 | 14,562 | -0.02(-0.14%) |
Aug 19, 2020 | 12.30 | 12.98 | 12.30 | 12.85 | 17,444 | +0.53(+4.29%) |
Aug 18, 2020 | 12.31 | 12.48 | 12.31 | 12.32 | 6,176 | -0.21(-1.67%) |
Aug 17, 2020 | 12.56 | 12.65 | 12.53 | 12.53 | 4,119 | -0.23(-1.79%) |
Aug 14, 2020 | 12.35 | 12.75 | 12.30 | 12.75 | 14,818 | +0.36(+2.94%) |
Aug 13, 2020 | 12.36 | 12.49 | 12.30 | 12.39 | 5,870 | -0.22(-1.73%) |
Aug 12, 2020 | 12.12 | 12.61 | 12.12 | 12.61 | 21,446 | +0.45(+3.67%) |
Aug 11, 2020 | 12.11 | 12.46 | 11.99 | 12.16 | 37,347 | +0.19(+1.60%) |
Aug 10, 2020 | 12.04 | 12.22 | 11.97 | 11.97 | 13,789 | +0.09(+0.77%) |
Aug 07, 2020 | 11.76 | 12.24 | 11.71 | 11.88 | 6,695 | +0.14(+1.16%) |
Aug 06, 2020 | 11.99 | 12.34 | 11.74 | 11.74 | 3,014 | -0.25(-2.05%) |
Aug 05, 2020 | 11.74 | 12.15 | 11.62 | 11.99 | 7,875 | +0.37(+3.22%) |
Aug 04, 2020 | 11.71 | 11.71 | 11.48 | 11.62 | 14,539 | -0.23(-1.92%) |
Aug 03, 2020 | 12.11 | 12.29 | 11.66 | 11.84 | 5,080 | -0.20(-1.66%) |
Jul 31, 2020 | 11.75 | 12.26 | 11.57 | 12.04 | 25,684 | +0.29(+2.48%) |
Jul 30, 2020 | 11.82 | 12.40 | 11.75 | 11.75 | 17,122 | -0.32(-2.64%) |
Jul 29, 2020 | 12.44 | 12.44 | 12.07 | 12.07 | 8,733 | -0.05(-0.45%) |
Jul 28, 2020 | 12.55 | 13.06 | 12.13 | 12.13 | 9,044 | +0.22(+1.84%) |
Jul 27, 2020 | 11.87 | 12.04 | 11.87 | 11.91 | 2,470 | -0.03(-0.23%) |
Jul 24, 2020 | 11.77 | 11.93 | 11.77 | 11.93 | 7,134 | +0.23(+1.94%) |
Jul 23, 2020 | 11.70 | 11.89 | 11.65 | 11.71 | 6,267 | -0.14(-1.15%) |
Jul 22, 2020 | 11.65 | 12.29 | 11.43 | 11.84 | 8,246 | +0.13(+1.09%) |
Jul 21, 2020 | 11.66 | 12.12 | 11.43 | 11.72 | 15,834 | +0.22(+1.90%) |
Jul 20, 2020 | 11.80 | 12.09 | 11.47 | 11.50 | 19,282 | -0.36(-3.00%) |
Jul 17, 2020 | 11.88 | 12.52 | 11.84 | 11.85 | 5,488 | -0.10(-0.84%) |
Jul 16, 2020 | 12.54 | 12.68 | 11.95 | 11.95 | 9,223 | -0.43(-3.46%) |
Jul 15, 2020 | 12.14 | 13.15 | 12.04 | 12.38 | 27,704 | +0.56(+4.70%) |
Jul 14, 2020 | 12.44 | 12.46 | 11.73 | 11.83 | 6,903 | -0.40(-3.28%) |
Jul 13, 2020 | 12.33 | 12.33 | 11.89 | 12.23 | 8,054 | +0.00(+0.00%) |
Jul 10, 2020 | 11.21 | 12.23 | 11.21 | 12.23 | 6,037 | +0.87(+7.62%) |
Jul 09, 2020 | 11.76 | 12.32 | 11.11 | 11.36 | 46,876 | -0.53(-4.44%) |
Jul 08, 2020 | 12.04 | 12.04 | 11.53 | 11.89 | 12,204 | +0.05(+0.39%) |
Jul 07, 2020 | 12.38 | 12.87 | 11.84 | 11.84 | 11,303 | -0.77(-6.14%) |
Jul 06, 2020 | 12.24 | 12.62 | 12.00 | 12.62 | 12,416 | +0.61(+5.08%) |
Jul 02, 2020 | 12.12 | 12.49 | 11.98 | 12.01 | 37,429 | +0.03(+0.23%) |
Jul 01, 2020 | 12.21 | 12.30 | 11.82 | 11.98 | 23,075 | -0.14(-1.13%) |
Jun 30, 2020 | 11.84 | 12.21 | 11.84 | 12.12 | 10,647 | +0.30(+2.54%) |
Jun 29, 2020 | 12.08 | 12.23 | 11.14 | 11.82 | 25,922 | -0.26(-2.11%) |
Jun 26, 2020 | 11.96 | 12.30 | 11.52 | 12.07 | 66,846 | -0.14(-1.12%) |
Jun 25, 2020 | 11.56 | 12.28 | 11.56 | 12.21 | 23,076 | +0.56(+4.77%) |
Jun 24, 2020 | 11.67 | 12.07 | 11.57 | 11.65 | 18,183 | -0.23(-1.92%) |
Jun 23, 2020 | 12.27 | 12.27 | 11.87 | 11.88 | 6,009 | -0.19(-1.58%) |
Jun 22, 2020 | 11.84 | 12.15 | 11.66 | 12.07 | 14,811 | +0.22(+1.85%) |
Jun 19, 2020 | 12.05 | 12.14 | 11.84 | 11.85 | 55,320 | -0.01(-0.08%) |
Jun 18, 2020 | 11.89 | 12.31 | 11.86 | 11.86 | 24,802 | -0.11(-0.91%) |
Jun 17, 2020 | 12.16 | 12.39 | 11.96 | 11.97 | 15,992 | -0.42(-3.38%) |
Jun 16, 2020 | 12.63 | 12.97 | 11.71 | 12.39 | 32,572 | +0.11(+0.89%) |
Jun 15, 2020 | 11.89 | 12.62 | 11.69 | 12.28 | 69,937 | +0.21(+1.74%) |
Jun 12, 2020 | 12.74 | 13.16 | 11.56 | 12.07 | 25,135 | -0.07(-0.60%) |
Jun 11, 2020 | 13.16 | 13.28 | 12.02 | 12.14 | 23,418 | -1.30(-9.69%) |
Jun 10, 2020 | 14.13 | 14.32 | 13.25 | 13.45 | 11,301 | -0.64(-4.53%) |
Jun 09, 2020 | 14.04 | 14.65 | 13.67 | 14.08 | 13,761 | -0.06(-0.45%) |
Jun 08, 2020 | 14.20 | 14.78 | 13.93 | 14.15 | 20,282 | +0.21(+1.50%) |
Jun 05, 2020 | 13.44 | 14.62 | 13.23 | 13.94 | 34,136 | +0.85(+6.47%) |
Jun 04, 2020 | 12.53 | 13.25 | 12.53 | 13.09 | 15,845 | +0.45(+3.53%) |
Jun 03, 2020 | 12.67 | 12.73 | 12.34 | 12.65 | 74,753 | +0.34(+2.74%) |
Jun 02, 2020 | 12.70 | 13.02 | 12.31 | 12.31 | 10,659 | -0.12(-0.95%) |