Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.35 | 13.51 | 13.29 | 13.29 | 133,052 | -0.05(-0.37%) |
Aug 28, 2020 | 13.26 | 13.39 | 13.22 | 13.34 | 114,247 | +0.22(+1.66%) |
Aug 27, 2020 | 13.09 | 13.25 | 13.04 | 13.12 | 137,096 | +0.06(+0.43%) |
Aug 26, 2020 | 13.27 | 13.30 | 13.02 | 13.06 | 151,694 | -0.25(-1.85%) |
Aug 25, 2020 | 13.33 | 13.37 | 13.23 | 13.31 | 94,227 | +0.01(+0.11%) |
Aug 24, 2020 | 13.33 | 13.40 | 13.16 | 13.30 | 177,801 | -0.03(-0.21%) |
Aug 21, 2020 | 13.28 | 13.55 | 13.28 | 13.32 | 195,730 | +0.08(+0.64%) |
Aug 20, 2020 | 13.34 | 13.49 | 13.15 | 13.24 | 149,595 | -0.14(-1.05%) |
Aug 19, 2020 | 13.30 | 13.46 | 13.16 | 13.38 | 249,171 | +0.18(+1.33%) |
Aug 18, 2020 | 13.65 | 13.65 | 13.20 | 13.20 | 177,519 | -0.44(-3.24%) |
Aug 17, 2020 | 13.58 | 13.67 | 13.41 | 13.65 | 220,091 | -0.02(-0.15%) |
Aug 14, 2020 | 13.67 | 13.79 | 13.55 | 13.67 | 240,460 | -0.08(-0.61%) |
Aug 13, 2020 | 13.80 | 13.91 | 13.67 | 13.75 | 143,173 | -0.07(-0.51%) |
Aug 12, 2020 | 14.13 | 14.18 | 13.71 | 13.82 | 178,365 | -0.09(-0.66%) |
Aug 11, 2020 | 13.82 | 14.39 | 13.82 | 13.91 | 355,923 | -0.04(-0.25%) |
Aug 10, 2020 | 13.69 | 14.31 | 13.67 | 13.95 | 371,352 | +0.20(+1.48%) |
Aug 07, 2020 | 13.46 | 13.77 | 13.46 | 13.74 | 186,328 | +0.22(+1.66%) |
Aug 06, 2020 | 13.90 | 13.95 | 13.41 | 13.52 | 263,021 | -0.34(-2.48%) |
Aug 05, 2020 | 13.67 | 13.86 | 13.58 | 13.86 | 167,685 | +0.30(+2.23%) |
Aug 04, 2020 | 13.55 | 13.70 | 13.35 | 13.56 | 231,088 | -0.01(-0.05%) |
Aug 03, 2020 | 13.25 | 13.80 | 13.23 | 13.57 | 305,524 | +0.42(+3.20%) |
Jul 31, 2020 | 13.16 | 13.50 | 13.02 | 13.15 | 371,375 | +0.11(+0.86%) |
Jul 30, 2020 | 12.77 | 13.12 | 12.69 | 13.04 | 262,831 | +0.14(+1.09%) |
Jul 29, 2020 | 12.67 | 13.02 | 12.57 | 12.90 | 240,418 | +0.27(+2.11%) |
Jul 28, 2020 | 12.66 | 12.92 | 12.56 | 12.63 | 361,030 | -0.11(-0.88%) |
Jul 27, 2020 | 12.28 | 12.87 | 12.28 | 12.74 | 331,494 | +0.52(+4.25%) |
Jul 24, 2020 | 12.41 | 12.50 | 12.00 | 12.22 | 294,593 | -0.29(-2.30%) |
Jul 23, 2020 | 12.64 | 12.64 | 12.28 | 12.51 | 178,411 | -0.10(-0.78%) |
Jul 22, 2020 | 12.48 | 12.61 | 12.43 | 12.61 | 143,089 | +0.13(+1.01%) |
Jul 21, 2020 | 12.38 | 12.50 | 12.18 | 12.48 | 293,627 | +0.25(+2.07%) |
Jul 20, 2020 | 12.03 | 12.35 | 11.91 | 12.23 | 204,327 | +0.20(+1.69%) |
Jul 17, 2020 | 12.11 | 12.22 | 11.91 | 12.03 | 146,869 | -0.11(-0.93%) |
Jul 16, 2020 | 12.08 | 12.29 | 12.00 | 12.14 | 162,454 | -0.11(-0.92%) |
Jul 15, 2020 | 12.18 | 12.33 | 11.96 | 12.25 | 223,256 | +0.05(+0.40%) |
Jul 14, 2020 | 12.30 | 12.39 | 12.05 | 12.20 | 222,691 | -0.04(-0.34%) |
Jul 13, 2020 | 12.29 | 12.51 | 12.13 | 12.24 | 422,919 | +0.12(+0.95%) |
Jul 10, 2020 | 11.73 | 12.24 | 11.73 | 12.13 | 305,228 | +0.45(+3.84%) |
Jul 09, 2020 | 12.22 | 12.29 | 11.38 | 11.68 | 461,952 | -0.54(-4.40%) |
Jul 08, 2020 | 12.24 | 12.36 | 12.15 | 12.22 | 155,771 | -0.01(-0.11%) |
Jul 07, 2020 | 12.28 | 12.37 | 12.20 | 12.23 | 192,263 | -0.05(-0.39%) |
Jul 06, 2020 | 12.34 | 12.51 | 12.26 | 12.28 | 221,229 | +0.13(+1.06%) |
Jul 02, 2020 | 12.28 | 12.34 | 12.09 | 12.15 | 236,272 | -0.06(-0.50%) |
Jul 01, 2020 | 12.42 | 12.55 | 12.09 | 12.21 | 264,216 | -0.18(-1.48%) |
Jun 30, 2020 | 12.33 | 12.76 | 12.22 | 12.39 | 242,889 | +0.04(+0.33%) |
Jun 29, 2020 | 12.21 | 12.47 | 11.97 | 12.35 | 139,603 | +0.22(+1.79%) |
Jun 26, 2020 | 12.49 | 12.49 | 11.83 | 12.13 | 291,261 | -0.41(-3.25%) |
Jun 25, 2020 | 12.58 | 12.73 | 12.41 | 12.54 | 201,670 | +0.13(+1.04%) |
Jun 24, 2020 | 12.21 | 12.62 | 12.08 | 12.41 | 173,509 | +0.13(+1.05%) |
Jun 23, 2020 | 12.57 | 12.68 | 12.17 | 12.28 | 200,945 | -0.10(-0.82%) |
Jun 22, 2020 | 12.27 | 12.63 | 12.16 | 12.39 | 298,768 | +0.46(+3.88%) |
Jun 19, 2020 | 12.20 | 12.39 | 11.80 | 11.92 | 335,075 | -0.46(-3.68%) |
Jun 18, 2020 | 12.39 | 12.56 | 12.12 | 12.38 | 156,578 | -0.01(-0.11%) |
Jun 17, 2020 | 12.37 | 12.61 | 12.35 | 12.39 | 133,802 | -0.11(-0.87%) |
Jun 16, 2020 | 12.62 | 12.62 | 12.10 | 12.50 | 289,745 | +0.22(+1.77%) |
Jun 15, 2020 | 12.16 | 12.54 | 11.83 | 12.28 | 305,827 | -0.08(-0.66%) |
Jun 12, 2020 | 11.39 | 12.43 | 11.13 | 12.37 | 488,130 | +1.70(+15.94%) |
Jun 11, 2020 | 10.90 | 11.12 | 10.20 | 10.66 | 595,320 | -0.73(-6.44%) |
Jun 10, 2020 | 12.14 | 12.36 | 11.17 | 11.40 | 334,772 | -0.75(-6.16%) |
Jun 09, 2020 | 12.41 | 12.43 | 11.88 | 12.15 | 229,759 | -0.51(-4.03%) |
Jun 08, 2020 | 12.43 | 12.81 | 12.33 | 12.66 | 247,469 | +0.48(+3.97%) |
Jun 05, 2020 | 12.34 | 12.75 | 12.11 | 12.17 | 259,944 | +0.05(+0.39%) |
Jun 04, 2020 | 11.95 | 12.20 | 11.78 | 12.13 | 149,547 | +0.10(+0.79%) |
Jun 03, 2020 | 11.92 | 12.39 | 11.78 | 12.03 | 294,210 | +0.31(+2.67%) |
Jun 02, 2020 | 11.90 | 12.01 | 11.57 | 11.72 | 227,105 | -0.01(-0.06%) |