Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.02 | 12.41 | 11.84 | 12.25 | 123,420 | +0.23(+1.91%) |
Aug 28, 2020 | 12.15 | 12.28 | 11.86 | 12.02 | 85,900 | -0.15(-1.23%) |
Aug 27, 2020 | 12.58 | 12.58 | 11.71 | 12.17 | 128,510 | -0.33(-2.64%) |
Aug 26, 2020 | 12.30 | 12.70 | 12.06 | 12.50 | 109,396 | +0.37(+3.05%) |
Aug 25, 2020 | 12.49 | 12.61 | 12.10 | 12.13 | 237,895 | -0.38(-3.04%) |
Aug 24, 2020 | 12.76 | 12.76 | 12.23 | 12.51 | 104,791 | -0.12(-0.95%) |
Aug 21, 2020 | 12.95 | 13.03 | 12.44 | 12.63 | 142,800 | -0.34(-2.62%) |
Aug 20, 2020 | 12.76 | 13.01 | 12.60 | 12.97 | 115,904 | +0.09(+0.70%) |
Aug 19, 2020 | 13.02 | 13.07 | 12.71 | 12.88 | 118,847 | -0.06(-0.46%) |
Aug 18, 2020 | 13.10 | 13.13 | 12.86 | 12.94 | 218,524 | -0.06(-0.46%) |
Aug 17, 2020 | 12.76 | 13.29 | 12.68 | 13.00 | 310,217 | +0.10(+0.78%) |
Aug 14, 2020 | 13.18 | 13.45 | 12.90 | 12.90 | 221,800 | -0.24(-1.83%) |
Aug 13, 2020 | 13.24 | 13.38 | 13.05 | 13.14 | 89,744 | -0.04(-0.30%) |
Aug 12, 2020 | 13.51 | 13.72 | 13.10 | 13.18 | 175,067 | -0.37(-2.73%) |
Aug 11, 2020 | 14.09 | 14.79 | 12.79 | 13.55 | 962,546 | -2.33(-14.67%) |
Aug 10, 2020 | 15.55 | 16.00 | 15.43 | 15.88 | 128,324 | +0.37(+2.39%) |
Aug 07, 2020 | 15.37 | 15.65 | 15.08 | 15.51 | 74,900 | +0.14(+0.91%) |
Aug 06, 2020 | 15.29 | 15.56 | 14.98 | 15.37 | 105,078 | +0.02(+0.13%) |
Aug 05, 2020 | 15.67 | 15.67 | 15.26 | 15.35 | 70,500 | -0.09(-0.58%) |
Aug 04, 2020 | 15.89 | 15.89 | 15.26 | 15.44 | 122,204 | -0.31(-1.97%) |
Aug 03, 2020 | 15.07 | 15.77 | 14.75 | 15.75 | 75,121 | +0.78(+5.21%) |
Jul 31, 2020 | 14.59 | 15.00 | 13.75 | 14.97 | 189,700 | +0.32(+2.18%) |
Jul 30, 2020 | 14.64 | 15.00 | 14.21 | 14.65 | 88,321 | -0.06(-0.41%) |
Jul 29, 2020 | 16.08 | 16.08 | 14.66 | 14.71 | 87,716 | -1.32(-8.23%) |
Jul 28, 2020 | 16.05 | 16.23 | 15.43 | 16.03 | 80,983 | -0.12(-0.74%) |
Jul 27, 2020 | 15.76 | 16.15 | 15.56 | 16.15 | 104,698 | +0.50(+3.19%) |
Jul 24, 2020 | 15.52 | 16.16 | 15.30 | 15.65 | 72,600 | +0.00(+0.00%) |
Jul 23, 2020 | 15.66 | 16.45 | 15.23 | 15.65 | 113,159 | +0.21(+1.36%) |
Jul 22, 2020 | 15.51 | 15.69 | 15.15 | 15.44 | 39,047 | -0.18(-1.15%) |
Jul 21, 2020 | 15.80 | 15.95 | 15.44 | 15.62 | 60,861 | -0.06(-0.38%) |
Jul 20, 2020 | 15.75 | 16.08 | 15.46 | 15.68 | 127,526 | +0.15(+0.97%) |
Jul 17, 2020 | 15.17 | 15.90 | 15.15 | 15.53 | 116,200 | +0.31(+2.04%) |
Jul 16, 2020 | 15.75 | 15.82 | 14.43 | 15.22 | 97,807 | -0.09(-0.59%) |
Jul 15, 2020 | 14.56 | 15.90 | 14.50 | 15.31 | 135,019 | +1.04(+7.29%) |
Jul 14, 2020 | 14.30 | 14.85 | 13.60 | 14.27 | 127,359 | -0.14(-1.01%) |
Jul 13, 2020 | 15.09 | 15.14 | 14.40 | 14.41 | 97,252 | -0.62(-4.16%) |
Jul 10, 2020 | 15.46 | 15.90 | 15.01 | 15.04 | 33,600 | -0.36(-2.34%) |
Jul 09, 2020 | 15.30 | 15.63 | 14.87 | 15.40 | 80,086 | +0.16(+1.05%) |
Jul 08, 2020 | 15.34 | 15.59 | 15.08 | 15.24 | 96,440 | +0.06(+0.40%) |
Jul 07, 2020 | 15.34 | 15.87 | 15.11 | 15.18 | 78,714 | -0.23(-1.49%) |
Jul 06, 2020 | 15.50 | 15.56 | 15.15 | 15.41 | 80,348 | +0.01(+0.06%) |
Jul 02, 2020 | 15.98 | 16.04 | 15.11 | 15.40 | 62,500 | -0.59(-3.69%) |
Jul 01, 2020 | 14.91 | 16.09 | 14.91 | 15.99 | 107,510 | +1.09(+7.32%) |
Jun 30, 2020 | 14.59 | 15.81 | 14.52 | 14.90 | 343,029 | +0.24(+1.64%) |
Jun 29, 2020 | 14.71 | 15.21 | 14.31 | 14.66 | 85,627 | +0.07(+0.48%) |
Jun 26, 2020 | 15.40 | 15.86 | 14.53 | 14.59 | 300,000 | -0.81(-5.26%) |
Jun 25, 2020 | 15.92 | 16.12 | 15.33 | 15.40 | 123,407 | -0.50(-3.14%) |
Jun 24, 2020 | 16.58 | 16.67 | 15.87 | 15.90 | 196,160 | -0.69(-4.16%) |
Jun 23, 2020 | 16.77 | 16.99 | 16.40 | 16.59 | 199,846 | -0.06(-0.36%) |
Jun 22, 2020 | 16.36 | 16.96 | 15.74 | 16.65 | 233,800 | +0.10(+0.60%) |
Jun 19, 2020 | 16.84 | 16.84 | 15.95 | 16.55 | 625,500 | -0.22(-1.31%) |
Jun 18, 2020 | 16.90 | 16.98 | 16.50 | 16.77 | 184,292 | -0.21(-1.24%) |
Jun 17, 2020 | 15.94 | 17.41 | 15.94 | 16.98 | 261,474 | +1.15(+7.26%) |
Jun 16, 2020 | 16.43 | 16.43 | 15.70 | 15.83 | 122,185 | -0.17(-1.06%) |
Jun 15, 2020 | 15.36 | 16.48 | 15.08 | 16.00 | 229,136 | +0.41(+2.63%) |
Jun 12, 2020 | 15.87 | 16.43 | 15.28 | 15.59 | 291,100 | +0.04(+0.26%) |
Jun 11, 2020 | 15.26 | 15.78 | 15.11 | 15.55 | 150,888 | -0.19(-1.21%) |
Jun 10, 2020 | 16.37 | 16.46 | 15.46 | 15.74 | 181,927 | -0.58(-3.55%) |
Jun 09, 2020 | 16.84 | 17.34 | 16.27 | 16.32 | 88,941 | -0.66(-3.89%) |
Jun 08, 2020 | 16.33 | 17.70 | 15.77 | 16.98 | 170,791 | +1.04(+6.52%) |
Jun 05, 2020 | 16.88 | 17.09 | 15.72 | 15.94 | 537,800 | -0.68(-4.09%) |
Jun 04, 2020 | 17.20 | 17.35 | 16.08 | 16.62 | 908,421 | -0.57(-3.32%) |
Jun 03, 2020 | 16.80 | 17.46 | 16.69 | 17.19 | 819,126 | +0.51(+3.06%) |
Jun 02, 2020 | 16.94 | 17.38 | 16.25 | 16.68 | 167,432 | -0.20(-1.18%) |