Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 15.43 | 15.43 | 15.14 | 15.23 | 79,532 | -0.02(-0.13%) |
Aug 28, 2020 | 15.25 | 15.40 | 15.22 | 15.25 | 74,225 | -0.02(-0.13%) |
Aug 27, 2020 | 15.26 | 15.40 | 15.14 | 15.27 | 144,290 | -0.02(-0.13%) |
Aug 26, 2020 | 15.48 | 15.48 | 15.09 | 15.29 | 65,497 | +0.00(+0.00%) |
Aug 25, 2020 | 15.21 | 15.36 | 15.11 | 15.29 | 52,973 | +0.12(+0.79%) |
Aug 24, 2020 | 15.20 | 15.46 | 15.16 | 15.17 | 48,818 | -0.01(-0.07%) |
Aug 21, 2020 | 15.36 | 15.40 | 15.11 | 15.18 | 46,963 | -0.22(-1.43%) |
Aug 20, 2020 | 15.18 | 15.63 | 15.18 | 15.40 | 49,903 | +0.12(+0.79%) |
Aug 19, 2020 | 15.50 | 15.63 | 15.28 | 15.28 | 184,933 | -0.23(-1.48%) |
Aug 18, 2020 | 15.78 | 15.80 | 15.37 | 15.51 | 179,461 | -0.32(-2.02%) |
Aug 17, 2020 | 16.25 | 16.25 | 15.67 | 15.83 | 212,069 | -0.31(-1.92%) |
Aug 14, 2020 | 15.49 | 16.42 | 15.41 | 16.14 | 388,981 | +0.66(+4.26%) |
Aug 13, 2020 | 14.75 | 16.35 | 14.73 | 15.48 | 420,194 | +0.98(+6.76%) |
Aug 12, 2020 | 14.53 | 14.70 | 14.32 | 14.50 | 81,920 | +0.03(+0.21%) |
Aug 11, 2020 | 14.20 | 14.65 | 14.18 | 14.47 | 186,004 | +0.33(+2.33%) |
Aug 10, 2020 | 14.06 | 14.15 | 13.92 | 14.14 | 75,630 | +0.08(+0.57%) |
Aug 07, 2020 | 14.23 | 14.23 | 13.90 | 14.06 | 49,469 | -0.17(-1.19%) |
Aug 06, 2020 | 13.99 | 14.25 | 13.99 | 14.23 | 91,882 | +0.30(+2.15%) |
Aug 05, 2020 | 13.90 | 14.11 | 13.72 | 13.93 | 109,805 | +0.18(+1.31%) |
Aug 04, 2020 | 13.06 | 13.84 | 13.06 | 13.75 | 81,400 | +0.22(+1.63%) |
Jul 31, 2020 | 13.53 | 13.53 | 13.53 | 0 | +0.16(+1.20%) | |
Jul 30, 2020 | 13.60 | 13.63 | 13.21 | 13.37 | 110,980 | -0.29(-2.12%) |
Jul 29, 2020 | 13.77 | 13.89 | 13.55 | 13.66 | 56,019 | -0.04(-0.29%) |
Jul 28, 2020 | 13.52 | 13.72 | 13.48 | 13.70 | 53,823 | +0.10(+0.74%) |
Jul 27, 2020 | 13.26 | 13.63 | 13.25 | 13.60 | 73,728 | +0.34(+2.56%) |
Jul 24, 2020 | 13.52 | 13.52 | 13.25 | 13.26 | 37,547 | -0.22(-1.63%) |
Jul 23, 2020 | 13.61 | 13.68 | 13.44 | 13.48 | 25,976 | -0.12(-0.88%) |
Jul 22, 2020 | 13.42 | 13.67 | 13.42 | 13.60 | 101,660 | +0.19(+1.42%) |
Jul 21, 2020 | 13.94 | 13.94 | 13.35 | 13.41 | 89,160 | -0.51(-3.66%) |
Jul 20, 2020 | 13.80 | 13.94 | 13.54 | 13.92 | 110,240 | +0.08(+0.58%) |
Jul 17, 2020 | 13.48 | 13.90 | 13.40 | 13.84 | 176,563 | +0.34(+2.52%) |
Jul 16, 2020 | 12.91 | 13.50 | 12.77 | 13.50 | 326,151 | +1.14(+9.22%) |
Jul 15, 2020 | 12.00 | 12.43 | 11.99 | 12.36 | 94,720 | +0.45(+3.78%) |
Jul 14, 2020 | 11.81 | 12.01 | 11.73 | 11.91 | 51,689 | +0.04(+0.34%) |
Jul 13, 2020 | 11.99 | 12.12 | 11.87 | 11.87 | 51,930 | +0.02(+0.17%) |
Jul 10, 2020 | 11.93 | 12.15 | 11.81 | 11.85 | 95,322 | -0.03(-0.25%) |
Jul 09, 2020 | 11.89 | 11.95 | 11.66 | 11.88 | 194,283 | +0.07(+0.59%) |
Jul 08, 2020 | 11.85 | 11.91 | 11.60 | 11.81 | 177,446 | -0.03(-0.25%) |
Jul 07, 2020 | 12.12 | 12.12 | 11.79 | 11.84 | 125,227 | -0.36(-2.95%) |
Jul 06, 2020 | 12.38 | 12.38 | 12.10 | 12.20 | 63,092 | -0.03(-0.25%) |
Jul 03, 2020 | 12.45 | 12.45 | 12.23 | 12.23 | 43,129 | -0.22(-1.77%) |
Jul 02, 2020 | 12.45 | 12.70 | 12.40 | 12.45 | 88,027 | -0.01(-0.08%) |
Jun 30, 2020 | 12.46 | 12.46 | 12.46 | 0 | +0.19(+1.55%) | |
Jun 29, 2020 | 12.40 | 12.50 | 12.26 | 12.27 | 69,586 | -0.18(-1.45%) |
Jun 26, 2020 | 12.74 | 12.76 | 12.45 | 12.45 | 76,385 | -0.30(-2.35%) |
Jun 25, 2020 | 12.80 | 12.85 | 12.67 | 12.75 | 45,776 | -0.14(-1.09%) |
Jun 24, 2020 | 13.00 | 13.02 | 12.60 | 12.89 | 53,198 | -0.22(-1.68%) |
Jun 23, 2020 | 13.10 | 13.18 | 12.91 | 13.11 | 56,107 | +0.16(+1.24%) |
Jun 22, 2020 | 12.94 | 13.00 | 12.80 | 12.95 | 39,022 | -0.05(-0.38%) |
Jun 19, 2020 | 13.07 | 13.31 | 12.93 | 13.00 | 41,325 | +0.02(+0.15%) |
Jun 18, 2020 | 12.86 | 13.06 | 12.86 | 12.98 | 41,697 | +0.05(+0.39%) |
Jun 17, 2020 | 13.09 | 13.09 | 12.84 | 12.93 | 60,197 | -0.05(-0.39%) |
Jun 16, 2020 | 13.25 | 13.29 | 12.85 | 12.98 | 84,039 | +0.06(+0.46%) |
Jun 15, 2020 | 12.54 | 12.99 | 12.37 | 12.92 | 366,346 | +0.22(+1.73%) |
Jun 12, 2020 | 13.11 | 13.13 | 12.69 | 12.70 | 166,722 | -0.11(-0.86%) |
Jun 11, 2020 | 12.88 | 12.88 | 12.61 | 12.81 | 68,804 | -0.39(-2.95%) |
Jun 10, 2020 | 13.54 | 13.58 | 13.11 | 13.20 | 91,541 | -0.40(-2.94%) |
Jun 09, 2020 | 13.79 | 13.79 | 13.44 | 13.60 | 50,689 | -0.19(-1.38%) |
Jun 08, 2020 | 13.85 | 13.89 | 13.56 | 13.79 | 89,313 | +0.13(+0.95%) |
Jun 05, 2020 | 13.80 | 13.84 | 13.46 | 13.66 | 123,254 | -0.03(-0.22%) |
Jun 04, 2020 | 13.88 | 13.88 | 13.56 | 13.69 | 81,611 | -0.14(-1.01%) |
Jun 03, 2020 | 13.84 | 13.99 | 13.75 | 13.83 | 63,319 | +0.05(+0.36%) |
Jun 02, 2020 | 14.05 | 14.10 | 13.61 | 13.78 | 103,585 | -0.29(-2.06%) |