Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.83 | 13.83 | 13.52 | 13.62 | 170,379 | -0.08(-0.58%) |
Aug 28, 2020 | 13.73 | 13.73 | 13.49 | 13.70 | 118,400 | +0.12(+0.88%) |
Aug 27, 2020 | 13.83 | 13.99 | 13.48 | 13.58 | 207,427 | -0.32(-2.30%) |
Aug 26, 2020 | 13.56 | 13.97 | 13.35 | 13.90 | 332,143 | +0.31(+2.28%) |
Aug 25, 2020 | 13.56 | 13.65 | 13.16 | 13.59 | 124,670 | +0.16(+1.19%) |
Aug 24, 2020 | 13.46 | 13.61 | 13.25 | 13.43 | 73,106 | +0.15(+1.13%) |
Aug 21, 2020 | 13.61 | 13.61 | 13.16 | 13.28 | 106,800 | -0.33(-2.42%) |
Aug 20, 2020 | 13.62 | 13.96 | 13.49 | 13.61 | 121,754 | -0.21(-1.52%) |
Aug 19, 2020 | 13.94 | 14.18 | 13.68 | 13.82 | 172,297 | -0.18(-1.29%) |
Aug 18, 2020 | 14.52 | 14.61 | 13.93 | 14.00 | 111,995 | -0.46(-3.18%) |
Aug 17, 2020 | 13.99 | 14.62 | 13.79 | 14.46 | 294,972 | +0.63(+4.56%) |
Aug 14, 2020 | 13.47 | 13.91 | 13.40 | 13.83 | 195,800 | +0.27(+1.99%) |
Aug 13, 2020 | 13.80 | 13.85 | 13.45 | 13.56 | 114,847 | -0.20(-1.45%) |
Aug 12, 2020 | 13.86 | 14.18 | 13.55 | 13.76 | 143,577 | -0.06(-0.43%) |
Aug 11, 2020 | 14.74 | 14.95 | 13.68 | 13.82 | 319,946 | +0.00(+0.00%) |
Aug 10, 2020 | 14.42 | 14.61 | 13.78 | 13.82 | 135,270 | -0.48(-3.36%) |
Aug 07, 2020 | 13.18 | 14.64 | 13.18 | 14.30 | 359,900 | +1.54(+12.07%) |
Aug 06, 2020 | 12.67 | 12.80 | 12.48 | 12.76 | 109,921 | +0.03(+0.24%) |
Aug 05, 2020 | 12.53 | 12.77 | 12.28 | 12.73 | 120,844 | +0.41(+3.33%) |
Aug 04, 2020 | 12.62 | 12.62 | 12.28 | 12.32 | 88,827 | -0.27(-2.14%) |
Aug 03, 2020 | 12.21 | 12.64 | 12.07 | 12.59 | 124,382 | +0.47(+3.88%) |
Jul 31, 2020 | 12.09 | 12.14 | 11.73 | 12.12 | 121,500 | -0.06(-0.49%) |
Jul 30, 2020 | 11.89 | 12.22 | 11.75 | 12.18 | 87,854 | +0.06(+0.50%) |
Jul 29, 2020 | 11.62 | 12.20 | 11.62 | 12.12 | 121,147 | +0.50(+4.30%) |
Jul 28, 2020 | 11.75 | 11.90 | 11.51 | 11.62 | 135,058 | -0.24(-2.02%) |
Jul 27, 2020 | 11.35 | 11.97 | 11.31 | 11.86 | 101,407 | +0.56(+4.96%) |
Jul 24, 2020 | 11.52 | 11.59 | 11.27 | 11.30 | 89,800 | -0.33(-2.84%) |
Jul 23, 2020 | 11.24 | 11.67 | 11.24 | 11.63 | 136,368 | +0.35(+3.10%) |
Jul 22, 2020 | 11.44 | 11.57 | 11.22 | 11.28 | 66,336 | -0.26(-2.21%) |
Jul 21, 2020 | 11.43 | 11.63 | 11.31 | 11.54 | 90,670 | +0.26(+2.26%) |
Jul 20, 2020 | 11.35 | 11.42 | 11.09 | 11.28 | 95,237 | -0.09(-0.79%) |
Jul 17, 2020 | 11.15 | 11.46 | 11.09 | 11.37 | 98,200 | +0.29(+2.62%) |
Jul 16, 2020 | 11.15 | 11.33 | 10.82 | 11.08 | 103,559 | -0.19(-1.69%) |
Jul 15, 2020 | 10.99 | 11.41 | 10.91 | 11.27 | 131,516 | +0.53(+4.93%) |
Jul 14, 2020 | 10.64 | 10.88 | 10.54 | 10.74 | 165,531 | +0.04(+0.42%) |
Jul 13, 2020 | 10.87 | 11.06 | 10.69 | 10.70 | 148,982 | -0.11(-0.97%) |
Jul 10, 2020 | 10.73 | 10.90 | 10.65 | 10.80 | 121,500 | +0.10(+0.93%) |
Jul 09, 2020 | 10.85 | 10.97 | 10.47 | 10.70 | 202,494 | -0.14(-1.29%) |
Jul 08, 2020 | 10.62 | 10.99 | 10.61 | 10.84 | 176,707 | +0.27(+2.55%) |
Jul 07, 2020 | 11.25 | 11.25 | 10.52 | 10.57 | 186,671 | -0.81(-7.12%) |
Jul 06, 2020 | 11.51 | 11.61 | 11.26 | 11.38 | 157,970 | +0.19(+1.70%) |
Jul 02, 2020 | 11.44 | 11.55 | 11.12 | 11.19 | 207,500 | +0.01(+0.09%) |
Jul 01, 2020 | 11.62 | 11.75 | 11.17 | 11.18 | 171,774 | -0.47(-4.03%) |
Jun 30, 2020 | 11.18 | 11.66 | 11.12 | 11.65 | 274,561 | +0.47(+4.20%) |
Jun 29, 2020 | 11.01 | 11.26 | 10.79 | 11.18 | 281,221 | +0.39(+3.61%) |
Jun 26, 2020 | 10.53 | 10.88 | 10.48 | 10.79 | 402,300 | +0.10(+0.94%) |
Jun 25, 2020 | 10.36 | 10.78 | 10.34 | 10.69 | 130,712 | +0.30(+2.89%) |
Jun 24, 2020 | 10.55 | 10.65 | 10.16 | 10.39 | 187,018 | -0.35(-3.26%) |
Jun 23, 2020 | 11.02 | 11.09 | 10.69 | 10.74 | 122,715 | -0.05(-0.46%) |
Jun 22, 2020 | 10.34 | 11.00 | 10.34 | 10.79 | 348,064 | +0.48(+4.66%) |
Jun 19, 2020 | 10.62 | 11.10 | 10.31 | 10.31 | 372,800 | -0.48(-4.45%) |
Jun 18, 2020 | 10.85 | 10.98 | 10.50 | 10.79 | 224,840 | +0.00(+0.00%) |
Jun 17, 2020 | 11.31 | 11.31 | 10.75 | 10.79 | 99,331 | -0.52(-4.60%) |
Jun 16, 2020 | 11.50 | 11.50 | 11.06 | 11.31 | 168,826 | +0.26(+2.35%) |
Jun 15, 2020 | 10.53 | 11.16 | 10.40 | 11.05 | 142,140 | +0.15(+1.38%) |
Jun 12, 2020 | 10.56 | 11.05 | 10.42 | 10.90 | 134,200 | +0.78(+7.71%) |
Jun 11, 2020 | 11.06 | 11.16 | 10.09 | 10.12 | 163,473 | -1.46(-12.61%) |
Jun 10, 2020 | 12.18 | 12.18 | 11.53 | 11.58 | 106,650 | -0.58(-4.77%) |
Jun 09, 2020 | 12.18 | 12.39 | 12.01 | 12.16 | 108,355 | -0.24(-1.94%) |
Jun 08, 2020 | 11.97 | 12.49 | 11.91 | 12.40 | 163,302 | +0.71(+6.12%) |
Jun 05, 2020 | 11.88 | 12.10 | 11.64 | 11.69 | 246,900 | +0.26(+2.23%) |
Jun 04, 2020 | 11.46 | 11.66 | 11.20 | 11.43 | 126,911 | -0.14(-1.21%) |
Jun 03, 2020 | 11.35 | 11.83 | 11.35 | 11.57 | 188,388 | +0.36(+3.21%) |
Jun 02, 2020 | 11.30 | 11.43 | 11.10 | 11.21 | 137,083 | -0.04(-0.36%) |