Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.01 | 13.17 | 13.01 | 13.01 | 7,763 | -0.39(-2.91%) |
Aug 28, 2020 | 13.20 | 13.40 | 13.20 | 13.40 | 2,400 | +0.34(+2.60%) |
Aug 27, 2020 | 13.30 | 13.30 | 13.06 | 13.06 | 4,096 | -0.09(-0.68%) |
Aug 26, 2020 | 13.37 | 13.39 | 13.15 | 13.15 | 4,285 | -0.24(-1.79%) |
Aug 25, 2020 | 13.11 | 13.50 | 13.11 | 13.39 | 4,699 | +0.09(+0.68%) |
Aug 24, 2020 | 13.29 | 13.35 | 13.14 | 13.30 | 3,280 | -0.10(-0.75%) |
Aug 21, 2020 | 13.22 | 13.40 | 13.05 | 13.40 | 8,900 | +0.08(+0.60%) |
Aug 20, 2020 | 13.12 | 13.37 | 13.12 | 13.32 | 14,559 | +0.07(+0.53%) |
Aug 19, 2020 | 13.04 | 13.52 | 13.04 | 13.25 | 8,486 | +0.19(+1.45%) |
Aug 18, 2020 | 13.43 | 13.43 | 13.06 | 13.06 | 7,506 | -0.39(-2.90%) |
Aug 17, 2020 | 13.40 | 13.60 | 13.40 | 13.45 | 1,585 | -0.15(-1.10%) |
Aug 14, 2020 | 13.60 | 13.60 | 13.60 | 13.60 | 600 | +0.12(+0.89%) |
Aug 13, 2020 | 13.84 | 13.84 | 13.48 | 13.48 | 1,070 | -0.37(-2.67%) |
Aug 12, 2020 | 13.99 | 13.99 | 13.73 | 13.85 | 6,296 | +0.06(+0.44%) |
Aug 11, 2020 | 13.80 | 14.00 | 13.78 | 13.79 | 6,032 | +0.21(+1.55%) |
Aug 10, 2020 | 13.60 | 13.75 | 13.53 | 13.58 | 8,495 | -0.05(-0.37%) |
Aug 07, 2020 | 13.56 | 13.84 | 13.25 | 13.63 | 9,600 | +0.13(+0.96%) |
Aug 06, 2020 | 13.45 | 13.59 | 13.26 | 13.50 | 4,185 | +0.04(+0.30%) |
Aug 05, 2020 | 13.43 | 13.46 | 13.30 | 13.46 | 4,063 | +0.20(+1.51%) |
Aug 04, 2020 | 13.42 | 13.48 | 13.14 | 13.26 | 11,101 | -0.12(-0.90%) |
Aug 03, 2020 | 13.05 | 13.55 | 13.05 | 13.38 | 8,968 | +0.27(+2.06%) |
Jul 31, 2020 | 13.53 | 13.59 | 12.59 | 13.11 | 22,400 | -0.58(-4.24%) |
Jul 30, 2020 | 13.65 | 13.69 | 13.30 | 13.69 | 18,552 | +0.08(+0.59%) |
Jul 29, 2020 | 13.88 | 13.88 | 13.49 | 13.61 | 8,400 | +0.06(+0.44%) |
Jul 28, 2020 | 13.75 | 13.89 | 13.41 | 13.55 | 13,059 | -0.34(-2.45%) |
Jul 27, 2020 | 13.73 | 14.18 | 12.51 | 13.89 | 18,460 | +0.15(+1.09%) |
Jul 24, 2020 | 13.58 | 14.17 | 13.58 | 13.74 | 34,700 | +0.01(+0.07%) |
Jul 23, 2020 | 13.68 | 14.09 | 13.68 | 13.73 | 3,375 | -0.43(-3.04%) |
Jul 22, 2020 | 13.62 | 14.16 | 13.62 | 14.16 | 3,250 | +0.02(+0.14%) |
Jul 21, 2020 | 13.51 | 14.20 | 13.51 | 14.14 | 22,521 | +0.62(+4.59%) |
Jul 20, 2020 | 12.90 | 13.65 | 12.84 | 13.52 | 5,611 | +0.45(+3.44%) |
Jul 17, 2020 | 12.59 | 13.11 | 12.59 | 13.07 | 6,500 | +0.39(+3.08%) |
Jul 16, 2020 | 12.70 | 12.80 | 12.52 | 12.68 | 212,864 | +0.07(+0.56%) |
Jul 15, 2020 | 13.06 | 13.06 | 12.61 | 12.61 | 62,894 | -0.13(-1.02%) |
Jul 14, 2020 | 12.87 | 12.87 | 12.68 | 12.74 | 6,802 | +0.13(+1.03%) |
Jul 13, 2020 | 12.99 | 13.03 | 12.61 | 12.61 | 36,380 | -0.40(-3.07%) |
Jul 10, 2020 | 13.03 | 13.03 | 12.83 | 13.01 | 11,400 | +0.11(+0.85%) |
Jul 09, 2020 | 13.64 | 14.25 | 12.84 | 12.90 | 25,396 | -0.65(-4.80%) |
Jul 08, 2020 | 13.16 | 13.71 | 13.10 | 13.55 | 23,423 | +0.55(+4.23%) |
Jul 07, 2020 | 14.50 | 14.50 | 12.70 | 13.00 | 28,302 | -1.30(-9.09%) |
Jul 06, 2020 | 14.63 | 14.63 | 14.12 | 14.30 | 20,537 | -0.13(-0.90%) |
Jul 02, 2020 | 14.67 | 15.08 | 14.30 | 14.43 | 10,400 | -0.18(-1.23%) |
Jul 01, 2020 | 14.80 | 15.08 | 14.41 | 14.61 | 32,515 | -0.29(-1.95%) |
Jun 30, 2020 | 14.05 | 15.00 | 12.87 | 14.90 | 31,646 | +0.39(+2.69%) |
Jun 29, 2020 | 14.67 | 15.06 | 14.13 | 14.51 | 51,486 | +0.17(+1.19%) |
Jun 26, 2020 | 15.02 | 15.06 | 14.01 | 14.34 | 883,500 | -0.74(-4.91%) |
Jun 25, 2020 | 15.23 | 15.67 | 14.65 | 15.08 | 43,289 | -0.36(-2.33%) |
Jun 24, 2020 | 15.93 | 15.95 | 15.08 | 15.44 | 41,530 | -0.48(-3.02%) |
Jun 23, 2020 | 15.56 | 15.99 | 15.56 | 15.92 | 113,495 | +0.11(+0.70%) |
Jun 22, 2020 | 16.09 | 16.09 | 14.94 | 15.81 | 41,200 | +0.15(+0.96%) |
Jun 19, 2020 | 15.65 | 16.68 | 15.53 | 15.66 | 317,400 | -0.09(-0.57%) |
Jun 18, 2020 | 15.70 | 16.00 | 14.24 | 15.75 | 82,974 | +0.14(+0.90%) |
Jun 17, 2020 | 15.46 | 16.23 | 15.20 | 15.61 | 76,433 | +0.07(+0.45%) |
Jun 16, 2020 | 14.91 | 16.26 | 14.74 | 15.54 | 67,799 | +1.23(+8.60%) |
Jun 15, 2020 | 14.49 | 14.67 | 14.31 | 14.31 | 111,111 | -0.12(-0.80%) |
Jun 12, 2020 | 14.31 | 14.68 | 14.21 | 14.43 | 34,600 | +0.18(+1.23%) |
Jun 11, 2020 | 14.60 | 14.65 | 14.11 | 14.25 | 28,143 | -0.40(-2.73%) |
Jun 10, 2020 | 14.65 | 14.95 | 14.39 | 14.65 | 45,875 | +0.02(+0.14%) |
Jun 09, 2020 | 14.61 | 14.89 | 14.60 | 14.63 | 78,183 | -0.32(-2.14%) |
Jun 08, 2020 | 15.19 | 15.19 | 14.61 | 14.95 | 63,792 | +0.01(+0.07%) |
Jun 05, 2020 | 15.29 | 15.29 | 14.71 | 14.94 | 30,300 | +0.14(+0.95%) |
Jun 04, 2020 | 14.61 | 15.45 | 14.50 | 14.80 | 30,794 | -0.10(-0.67%) |
Jun 03, 2020 | 15.20 | 15.20 | 14.50 | 14.90 | 27,255 | +0.16(+1.09%) |
Jun 02, 2020 | 14.75 | 15.00 | 14.40 | 14.74 | 19,120 | +0.04(+0.27%) |