Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.98 | 12.80 | 11.98 | 12.38 | 157,331 | +0.58(+4.92%) |
Aug 28, 2020 | 12.54 | 13.01 | 11.61 | 11.80 | 164,900 | -0.68(-5.45%) |
Aug 27, 2020 | 12.94 | 13.40 | 12.48 | 12.48 | 88,816 | -0.63(-4.81%) |
Aug 26, 2020 | 12.90 | 13.19 | 12.85 | 13.11 | 61,658 | +0.11(+0.85%) |
Aug 25, 2020 | 12.62 | 13.00 | 12.60 | 13.00 | 47,231 | +0.42(+3.34%) |
Aug 24, 2020 | 12.42 | 12.58 | 12.22 | 12.58 | 76,621 | +0.07(+0.56%) |
Aug 21, 2020 | 12.34 | 12.66 | 12.30 | 12.51 | 132,600 | -0.29(-2.27%) |
Aug 20, 2020 | 12.13 | 12.89 | 12.13 | 12.80 | 89,763 | +0.29(+2.32%) |
Aug 19, 2020 | 12.02 | 13.04 | 12.02 | 12.51 | 353,220 | +0.55(+4.60%) |
Aug 18, 2020 | 13.74 | 13.74 | 11.96 | 11.96 | 257,154 | -1.58(-11.67%) |
Aug 17, 2020 | 13.38 | 13.61 | 12.54 | 13.54 | 44,956 | +0.08(+0.59%) |
Aug 14, 2020 | 12.81 | 13.56 | 12.77 | 13.46 | 155,300 | +0.38(+2.91%) |
Aug 13, 2020 | 12.90 | 13.50 | 12.90 | 13.08 | 260,169 | +0.05(+0.38%) |
Aug 12, 2020 | 13.73 | 13.87 | 12.75 | 13.03 | 251,934 | -0.92(-6.59%) |
Aug 11, 2020 | 14.10 | 14.10 | 13.54 | 13.95 | 99,091 | -0.13(-0.92%) |
Aug 10, 2020 | 13.60 | 14.09 | 13.49 | 14.08 | 108,769 | +0.57(+4.22%) |
Aug 07, 2020 | 13.90 | 13.97 | 13.25 | 13.51 | 107,300 | -0.26(-1.89%) |
Aug 06, 2020 | 14.35 | 14.35 | 13.63 | 13.77 | 79,712 | -0.05(-0.36%) |
Aug 05, 2020 | 13.81 | 13.85 | 13.61 | 13.82 | 50,688 | +0.08(+0.58%) |
Aug 04, 2020 | 14.00 | 14.33 | 13.57 | 13.74 | 34,832 | -0.17(-1.22%) |
Aug 03, 2020 | 14.39 | 14.39 | 13.63 | 13.91 | 43,622 | -0.39(-2.73%) |
Jul 31, 2020 | 13.89 | 14.30 | 13.71 | 14.30 | 95,400 | +0.40(+2.88%) |
Jul 30, 2020 | 14.42 | 14.42 | 13.57 | 13.90 | 135,198 | +0.00(+0.00%) |
Jul 29, 2020 | 13.80 | 14.00 | 13.61 | 13.90 | 95,488 | +0.38(+2.81%) |
Jul 28, 2020 | 14.17 | 14.17 | 13.50 | 13.52 | 160,428 | -0.38(-2.73%) |
Jul 27, 2020 | 13.84 | 14.28 | 13.57 | 13.90 | 100,709 | +0.00(+0.00%) |
Jul 24, 2020 | 14.18 | 14.18 | 13.35 | 13.90 | 97,200 | -0.39(-2.73%) |
Jul 23, 2020 | 14.00 | 14.30 | 13.77 | 14.29 | 137,519 | +0.73(+5.38%) |
Jul 22, 2020 | 14.92 | 14.92 | 13.46 | 13.56 | 262,782 | -1.50(-9.96%) |
Jul 21, 2020 | 14.97 | 15.39 | 14.50 | 15.06 | 358,669 | +0.22(+1.48%) |
Jul 20, 2020 | 15.66 | 15.66 | 14.56 | 14.84 | 253,854 | -0.97(-6.14%) |
Jul 17, 2020 | 15.02 | 16.00 | 15.02 | 15.81 | 520,300 | +0.42(+2.73%) |
Jul 16, 2020 | 14.65 | 15.65 | 14.35 | 15.39 | 404,121 | -0.30(-1.91%) |
Jul 15, 2020 | 14.80 | 15.84 | 14.05 | 15.69 | 511,264 | +0.89(+6.01%) |
Jul 14, 2020 | 13.50 | 15.00 | 13.24 | 14.80 | 330,816 | +0.75(+5.34%) |
Jul 13, 2020 | 14.00 | 14.28 | 13.85 | 14.05 | 883,622 | +0.27(+1.96%) |
Jul 10, 2020 | 12.73 | 13.86 | 12.67 | 13.78 | 481,600 | +0.74(+5.67%) |
Jul 09, 2020 | 13.75 | 13.99 | 12.81 | 13.04 | 846,311 | -0.86(-6.19%) |
Jul 08, 2020 | 13.59 | 14.01 | 13.27 | 13.90 | 318,980 | +0.09(+0.65%) |
Jul 07, 2020 | 13.50 | 13.87 | 13.20 | 13.81 | 260,609 | +0.00(+0.00%) |
Jul 06, 2020 | 13.36 | 14.02 | 13.27 | 13.81 | 653,311 | +0.80(+6.15%) |
Jul 02, 2020 | 11.91 | 13.38 | 11.91 | 13.01 | 574,400 | +1.17(+9.88%) |
Jul 01, 2020 | 11.75 | 12.04 | 11.52 | 11.84 | 240,007 | -0.23(-1.91%) |
Jun 30, 2020 | 11.30 | 12.20 | 11.27 | 12.07 | 679,965 | +0.78(+6.91%) |
Jun 29, 2020 | 12.84 | 13.04 | 11.09 | 11.29 | 802,894 | -1.52(-11.87%) |
Jun 26, 2020 | 13.60 | 13.96 | 12.53 | 12.81 | 1,265,400 | -0.63(-4.69%) |
Jun 25, 2020 | 12.48 | 13.71 | 12.48 | 13.44 | 484,809 | +0.96(+7.69%) |
Jun 24, 2020 | 14.38 | 14.65 | 11.70 | 12.48 | 1,925,482 | -1.88(-13.09%) |
Jun 23, 2020 | 15.64 | 15.85 | 14.21 | 14.36 | 1,494,894 | -1.28(-8.18%) |
Jun 22, 2020 | 16.50 | 16.55 | 15.15 | 15.64 | 2,118,968 | -0.36(-2.25%) |