Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.05 | 12.50 | 11.64 | 11.87 | 16,251 | -0.36(-2.94%) |
Aug 28, 2020 | 12.41 | 12.76 | 12.23 | 12.23 | 6,300 | -0.26(-2.08%) |
Aug 27, 2020 | 12.20 | 12.49 | 12.15 | 12.49 | 4,995 | +0.11(+0.89%) |
Aug 26, 2020 | 12.41 | 12.44 | 11.79 | 12.38 | 16,296 | -0.12(-0.96%) |
Aug 25, 2020 | 12.31 | 12.50 | 11.82 | 12.50 | 9,238 | +0.08(+0.64%) |
Aug 24, 2020 | 13.02 | 13.78 | 12.29 | 12.42 | 14,229 | -0.97(-7.24%) |
Aug 21, 2020 | 13.64 | 13.64 | 12.28 | 13.39 | 21,100 | -0.51(-3.67%) |
Aug 20, 2020 | 12.38 | 14.32 | 11.99 | 13.90 | 161,220 | +0.80(+6.11%) |
Aug 19, 2020 | 13.15 | 13.25 | 12.93 | 13.10 | 19,194 | +0.13(+1.00%) |
Aug 18, 2020 | 11.99 | 12.98 | 11.75 | 12.97 | 24,689 | +1.04(+8.72%) |
Aug 17, 2020 | 11.28 | 11.97 | 11.25 | 11.93 | 11,137 | +0.57(+5.02%) |
Aug 14, 2020 | 12.02 | 12.08 | 11.36 | 11.36 | 8,800 | -0.74(-6.12%) |
Aug 13, 2020 | 12.37 | 12.48 | 12.04 | 12.10 | 10,325 | -0.05(-0.41%) |
Aug 12, 2020 | 12.23 | 12.27 | 12.06 | 12.15 | 9,390 | +0.05(+0.41%) |
Aug 11, 2020 | 12.13 | 12.49 | 12.00 | 12.10 | 5,976 | +0.05(+0.41%) |
Aug 10, 2020 | 11.64 | 12.64 | 11.64 | 12.05 | 14,693 | +0.26(+2.16%) |
Aug 07, 2020 | 11.29 | 11.79 | 11.15 | 11.79 | 3,800 | +0.49(+4.38%) |
Aug 06, 2020 | 12.00 | 12.00 | 11.11 | 11.30 | 16,797 | -0.45(-3.83%) |
Aug 05, 2020 | 11.86 | 11.96 | 11.58 | 11.75 | 15,713 | -0.30(-2.49%) |
Aug 04, 2020 | 11.98 | 12.21 | 11.98 | 12.05 | 3,442 | +0.06(+0.50%) |
Aug 03, 2020 | 12.26 | 12.52 | 11.92 | 11.99 | 7,119 | +0.08(+0.67%) |
Jul 31, 2020 | 12.60 | 12.63 | 11.85 | 11.91 | 7,400 | -0.59(-4.72%) |
Jul 30, 2020 | 12.87 | 12.87 | 12.35 | 12.50 | 9,407 | +0.15(+1.21%) |
Jul 29, 2020 | 13.20 | 13.20 | 12.10 | 12.35 | 12,329 | -0.69(-5.29%) |
Jul 28, 2020 | 13.01 | 13.48 | 12.88 | 13.04 | 8,413 | -0.03(-0.23%) |
Jul 27, 2020 | 13.51 | 13.53 | 13.03 | 13.07 | 8,970 | -0.02(-0.15%) |
Jul 24, 2020 | 13.01 | 13.09 | 12.85 | 13.09 | 7,900 | +0.01(+0.08%) |
Jul 23, 2020 | 13.53 | 13.53 | 12.85 | 13.08 | 32,269 | -0.12(-0.91%) |
Jul 22, 2020 | 13.36 | 13.51 | 13.06 | 13.20 | 14,511 | +0.01(+0.08%) |
Jul 21, 2020 | 12.93 | 13.36 | 12.51 | 13.19 | 23,186 | +0.16(+1.23%) |
Jul 20, 2020 | 13.11 | 13.37 | 12.75 | 13.03 | 36,289 | -0.17(-1.29%) |
Jul 17, 2020 | 12.51 | 13.49 | 12.38 | 13.20 | 24,300 | +0.76(+6.15%) |
Jul 16, 2020 | 12.16 | 12.48 | 11.70 | 12.44 | 11,695 | +0.43(+3.54%) |
Jul 15, 2020 | 10.63 | 12.51 | 10.50 | 12.01 | 335,488 | +1.11(+10.18%) |
Jul 14, 2020 | 11.48 | 11.48 | 10.55 | 10.90 | 25,878 | -0.45(-3.96%) |
Jul 13, 2020 | 11.80 | 11.80 | 11.28 | 11.35 | 33,539 | -0.17(-1.48%) |
Jul 10, 2020 | 11.72 | 11.78 | 11.49 | 11.52 | 9,200 | -0.31(-2.59%) |
Jul 09, 2020 | 11.79 | 12.00 | 11.76 | 11.83 | 5,952 | +0.09(+0.73%) |
Jul 08, 2020 | 11.82 | 11.92 | 11.50 | 11.74 | 9,957 | +0.11(+0.95%) |
Jul 07, 2020 | 11.60 | 11.64 | 11.18 | 11.63 | 50,311 | -0.02(-0.17%) |
Jul 06, 2020 | 12.15 | 12.27 | 11.63 | 11.65 | 40,244 | -0.30(-2.51%) |
Jul 02, 2020 | 11.91 | 12.03 | 11.89 | 11.95 | 9,100 | +0.04(+0.34%) |
Jul 01, 2020 | 12.10 | 12.20 | 11.81 | 11.91 | 22,815 | -0.19(-1.57%) |
Jun 30, 2020 | 12.20 | 12.20 | 11.28 | 12.10 | 40,226 | -0.15(-1.22%) |
Jun 29, 2020 | 12.20 | 12.56 | 12.20 | 12.25 | 4,183 | +0.00(+0.00%) |
Jun 26, 2020 | 12.75 | 12.75 | 12.25 | 12.25 | 27,700 | -0.59(-4.60%) |
Jun 25, 2020 | 12.31 | 13.02 | 12.31 | 12.84 | 14,173 | +0.53(+4.31%) |
Jun 24, 2020 | 13.90 | 13.90 | 12.25 | 12.31 | 34,925 | -1.31(-9.62%) |
Jun 23, 2020 | 14.22 | 14.22 | 13.50 | 13.62 | 26,061 | -0.43(-3.03%) |
Jun 22, 2020 | 14.07 | 14.89 | 13.88 | 14.04 | 28,444 | +0.04(+0.32%) |
Jun 19, 2020 | 15.65 | 15.87 | 14.00 | 14.00 | 103,900 | -1.31(-8.53%) |
Jun 18, 2020 | 14.88 | 15.40 | 14.88 | 15.31 | 17,101 | +0.42(+2.80%) |
Jun 17, 2020 | 15.20 | 15.20 | 14.47 | 14.89 | 16,893 | +0.26(+1.78%) |
Jun 16, 2020 | 14.41 | 15.31 | 14.22 | 14.63 | 38,519 | +0.13(+0.90%) |
Jun 15, 2020 | 14.27 | 15.42 | 14.01 | 14.50 | 62,808 | +0.44(+3.13%) |
Jun 12, 2020 | 13.65 | 14.25 | 13.04 | 14.06 | 50,500 | +0.98(+7.51%) |
Jun 11, 2020 | 13.10 | 13.56 | 12.13 | 13.08 | 16,424 | -0.66(-4.82%) |
Jun 10, 2020 | 13.98 | 14.40 | 13.37 | 13.74 | 11,089 | -0.24(-1.72%) |
Jun 09, 2020 | 14.50 | 14.50 | 13.40 | 13.98 | 20,378 | -0.28(-1.96%) |
Jun 08, 2020 | 14.22 | 15.27 | 14.00 | 14.26 | 19,944 | +0.23(+1.64%) |
Jun 05, 2020 | 15.05 | 15.06 | 13.76 | 14.03 | 29,000 | -0.78(-5.23%) |
Jun 04, 2020 | 14.59 | 15.76 | 14.58 | 14.80 | 19,589 | +0.31(+2.17%) |
Jun 03, 2020 | 14.00 | 15.79 | 14.00 | 14.49 | 33,103 | +0.76(+5.54%) |
Jun 02, 2020 | 14.26 | 14.26 | 13.73 | 13.73 | 7,573 | -0.30(-2.14%) |