Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.79 | 11.98 | 11.47 | 11.77 | 68,823 | +0.06(+0.51%) |
Aug 28, 2020 | 11.80 | 11.89 | 10.61 | 11.71 | 172,300 | +0.07(+0.60%) |
Aug 27, 2020 | 12.52 | 12.56 | 11.58 | 11.64 | 357,065 | -1.00(-7.91%) |
Aug 26, 2020 | 12.32 | 12.75 | 12.21 | 12.64 | 56,209 | +0.38(+3.10%) |
Aug 25, 2020 | 12.39 | 12.59 | 11.90 | 12.26 | 150,375 | +0.00(+0.00%) |
Aug 24, 2020 | 12.45 | 12.69 | 11.88 | 12.26 | 55,696 | -0.17(-1.37%) |
Aug 21, 2020 | 12.73 | 12.78 | 12.39 | 12.43 | 72,500 | -0.16(-1.27%) |
Aug 20, 2020 | 12.64 | 12.79 | 12.30 | 12.59 | 64,092 | -0.16(-1.25%) |
Aug 19, 2020 | 13.41 | 13.58 | 12.72 | 12.75 | 69,615 | -0.55(-4.14%) |
Aug 18, 2020 | 13.70 | 13.84 | 13.14 | 13.30 | 111,440 | -0.20(-1.48%) |
Aug 17, 2020 | 12.26 | 13.67 | 12.18 | 13.50 | 95,428 | +1.20(+9.76%) |
Aug 14, 2020 | 12.28 | 12.52 | 11.80 | 12.30 | 84,600 | +0.02(+0.16%) |
Aug 13, 2020 | 12.61 | 12.74 | 12.03 | 12.28 | 78,841 | -0.26(-2.07%) |
Aug 12, 2020 | 12.79 | 13.16 | 12.50 | 12.54 | 63,352 | -0.07(-0.56%) |
Aug 11, 2020 | 12.20 | 13.24 | 12.09 | 12.61 | 151,812 | +0.56(+4.65%) |
Aug 10, 2020 | 12.12 | 12.38 | 11.52 | 12.05 | 78,332 | +0.12(+0.96%) |
Aug 07, 2020 | 11.59 | 12.72 | 11.33 | 11.94 | 90,500 | +0.26(+2.18%) |
Aug 06, 2020 | 12.50 | 13.41 | 11.54 | 11.68 | 206,682 | -0.54(-4.42%) |
Aug 05, 2020 | 12.16 | 12.53 | 11.80 | 12.22 | 139,328 | +0.19(+1.58%) |
Aug 04, 2020 | 11.35 | 12.73 | 11.35 | 12.03 | 123,293 | +0.70(+6.18%) |
Aug 03, 2020 | 10.73 | 11.37 | 10.25 | 11.33 | 96,828 | +0.74(+6.99%) |
Jul 31, 2020 | 10.57 | 10.99 | 10.17 | 10.59 | 169,900 | -0.10(-0.94%) |
Jul 30, 2020 | 10.11 | 10.69 | 9.750 | 10.69 | 83,388 | +0.74(+7.44%) |
Jul 29, 2020 | 10.00 | 10.40 | 9.640 | 9.950 | 258,782 | -0.24(-2.36%) |
Jul 28, 2020 | 10.12 | 10.65 | 10.02 | 10.19 | 120,668 | +0.05(+0.49%) |
Jul 27, 2020 | 10.12 | 10.95 | 10.00 | 10.14 | 99,041 | +0.01(+0.10%) |
Jul 24, 2020 | 10.35 | 10.39 | 9.800 | 10.13 | 83,200 | -0.15(-1.46%) |
Jul 23, 2020 | 10.78 | 10.94 | 10.07 | 10.28 | 103,229 | -0.50(-4.64%) |
Jul 22, 2020 | 10.49 | 11.50 | 10.31 | 10.78 | 162,948 | +0.22(+2.08%) |
Jul 21, 2020 | 10.78 | 11.23 | 10.27 | 10.56 | 192,063 | -0.19(-1.77%) |
Jul 20, 2020 | 11.30 | 11.31 | 10.63 | 10.75 | 89,635 | -0.46(-4.10%) |
Jul 17, 2020 | 11.20 | 11.53 | 11.12 | 11.21 | 102,400 | +0.02(+0.18%) |
Jul 16, 2020 | 11.53 | 12.11 | 10.92 | 11.19 | 96,431 | -0.41(-3.53%) |
Jul 15, 2020 | 11.67 | 12.08 | 11.52 | 11.60 | 73,465 | +0.19(+1.67%) |
Jul 14, 2020 | 11.78 | 11.88 | 11.14 | 11.41 | 53,898 | -0.21(-1.81%) |
Jul 13, 2020 | 12.17 | 12.61 | 11.43 | 11.62 | 132,563 | -0.50(-4.13%) |
Jul 10, 2020 | 12.59 | 12.59 | 11.85 | 12.12 | 98,900 | -0.27(-2.18%) |
Jul 09, 2020 | 13.38 | 13.79 | 12.12 | 12.39 | 179,343 | -0.99(-7.40%) |
Jul 08, 2020 | 13.42 | 14.17 | 13.25 | 13.38 | 39,190 | -0.10(-0.74%) |
Jul 07, 2020 | 13.51 | 14.32 | 13.13 | 13.48 | 46,342 | -0.06(-0.44%) |
Jul 06, 2020 | 13.95 | 14.64 | 13.27 | 13.54 | 97,498 | -0.33(-2.38%) |
Jul 02, 2020 | 14.42 | 14.73 | 13.81 | 13.87 | 78,200 | -0.46(-3.21%) |
Jul 01, 2020 | 13.20 | 14.48 | 13.20 | 14.33 | 107,531 | +1.10(+8.31%) |
Jun 30, 2020 | 13.75 | 13.75 | 12.87 | 13.23 | 96,912 | -0.41(-3.01%) |
Jun 29, 2020 | 14.63 | 15.03 | 12.81 | 13.64 | 176,958 | -0.94(-6.45%) |
Jun 26, 2020 | 14.72 | 15.01 | 13.83 | 14.58 | 1,051,100 | -0.32(-2.15%) |
Jun 25, 2020 | 14.88 | 15.50 | 14.67 | 14.90 | 180,212 | +0.02(+0.13%) |
Jun 24, 2020 | 15.26 | 15.67 | 14.50 | 14.88 | 188,754 | -0.37(-2.43%) |
Jun 23, 2020 | 15.63 | 16.50 | 15.01 | 15.25 | 179,029 | -0.13(-0.85%) |
Jun 22, 2020 | 15.80 | 16.79 | 15.21 | 15.38 | 227,729 | +0.12(+0.79%) |
Jun 19, 2020 | 13.80 | 15.74 | 13.78 | 15.26 | 353,400 | +1.76(+13.04%) |
Jun 18, 2020 | 13.83 | 14.25 | 13.34 | 13.50 | 105,719 | -0.48(-3.43%) |
Jun 17, 2020 | 13.10 | 15.10 | 12.98 | 13.98 | 285,424 | +0.98(+7.54%) |
Jun 16, 2020 | 13.50 | 13.75 | 12.87 | 13.00 | 98,558 | -0.23(-1.74%) |
Jun 15, 2020 | 12.93 | 13.74 | 12.21 | 13.23 | 82,955 | +0.55(+4.34%) |
Jun 12, 2020 | 12.10 | 13.15 | 12.03 | 12.68 | 91,200 | +0.88(+7.46%) |
Jun 11, 2020 | 12.97 | 12.97 | 11.56 | 11.80 | 92,743 | -0.83(-6.57%) |
Jun 10, 2020 | 13.40 | 13.95 | 12.50 | 12.63 | 75,641 | -0.75(-5.61%) |
Jun 09, 2020 | 12.90 | 14.10 | 12.67 | 13.38 | 78,294 | -0.02(-0.15%) |
Jun 08, 2020 | 13.80 | 14.32 | 13.00 | 13.40 | 108,792 | -0.67(-4.76%) |
Jun 05, 2020 | 13.67 | 14.25 | 13.47 | 14.07 | 104,900 | +0.29(+2.10%) |
Jun 04, 2020 | 13.88 | 13.88 | 13.30 | 13.78 | 83,808 | +0.14(+1.03%) |
Jun 03, 2020 | 13.81 | 13.81 | 13.21 | 13.64 | 85,096 | +0.35(+2.63%) |
Jun 02, 2020 | 13.75 | 13.75 | 12.65 | 13.29 | 83,778 | -0.21(-1.56%) |