Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.99 | 14.15 | 13.99 | 14.15 | 731 | -0.11(-0.80%) |
Aug 28, 2020 | 14.06 | 14.26 | 14.06 | 14.26 | 1,104 | +0.46(+3.31%) |
Aug 27, 2020 | 13.81 | 13.81 | 13.81 | 13.81 | 443 | -0.01(-0.05%) |
Aug 26, 2020 | 13.81 | 13.81 | 13.81 | 13.81 | 518 | +0.18(+1.35%) |
Aug 25, 2020 | 13.64 | 13.64 | 13.63 | 13.63 | 3,367 | +0.25(+1.90%) |
Aug 24, 2020 | 13.63 | 13.74 | 13.37 | 13.38 | 6,157 | +1.06(+8.59%) |
Aug 21, 2020 | 12.32 | 12.32 | 12.32 | 12.32 | 630 | -0.45(-3.53%) |
Aug 20, 2020 | 12.77 | 12.77 | 23 | +0.00(+0.00%) | ||
Aug 19, 2020 | 12.99 | 12.99 | 12.69 | 12.77 | 2,140 | -0.28(-2.18%) |
Aug 18, 2020 | 12.77 | 13.05 | 12.71 | 13.05 | 4,531 | -0.20(-1.48%) |
Aug 17, 2020 | 13.25 | 13.25 | 13.25 | 13.25 | 1,011 | -0.06(-0.48%) |
Aug 14, 2020 | 13.32 | 13.32 | 13.31 | 13.31 | 473 | -0.03(-0.19%) |
Aug 13, 2020 | 13.34 | 13.34 | 13.34 | 13.34 | 175 | +0.00(+0.00%) |
Aug 12, 2020 | 13.36 | 13.36 | 13.34 | 13.34 | 4,238 | -0.01(-0.05%) |
Aug 11, 2020 | 13.35 | 13.35 | 12 | +0.00(+0.00%) | ||
Aug 10, 2020 | 13.35 | 13.35 | 13.35 | 13.35 | 157 | +0.22(+1.64%) |
Aug 07, 2020 | 12.85 | 13.14 | 12.85 | 13.13 | 1,577 | -0.13(-1.00%) |
Aug 06, 2020 | 13.26 | 13.26 | 13.26 | 13.26 | 130 | +0.00(+0.00%) |
Aug 05, 2020 | 13.21 | 13.26 | 12.96 | 13.26 | 3,580 | +0.22(+1.73%) |
Aug 04, 2020 | 12.84 | 13.04 | 12.80 | 13.04 | 1,222 | -0.04(-0.32%) |
Aug 03, 2020 | 12.84 | 13.19 | 12.67 | 13.08 | 6,063 | +0.21(+1.65%) |
Jul 31, 2020 | 12.87 | 12.87 | 12.86 | 12.87 | 473 | +0.19(+1.47%) |
Jul 30, 2020 | 12.68 | 12.68 | 17 | +0.00(+0.00%) | ||
Jul 29, 2020 | 12.68 | 12.68 | 12.68 | 12.68 | 1,645 | -0.05(-0.40%) |
Jul 28, 2020 | 12.73 | 12.73 | 212 | +0.00(+0.00%) | ||
Jul 27, 2020 | 12.73 | 12.73 | 12.73 | 12.73 | 18 | +0.00(+0.00%) |
Jul 24, 2020 | 12.73 | 12.73 | 12.73 | 12.73 | 157 | +0.00(+0.00%) |
Jul 23, 2020 | 13.07 | 13.07 | 12.73 | 12.73 | 6,337 | -0.71(-5.28%) |
Jul 22, 2020 | 12.84 | 13.44 | 12.84 | 13.44 | 793 | +0.15(+1.16%) |
Jul 21, 2020 | 13.03 | 13.29 | 13.03 | 13.29 | 2,291 | +0.30(+2.30%) |
Jul 20, 2020 | 13.14 | 13.14 | 12.99 | 12.99 | 1,354 | -0.09(-0.70%) |
Jul 17, 2020 | 13.08 | 13.08 | 13.08 | 13.08 | 157 | -0.28(-2.11%) |
Jul 16, 2020 | 13.36 | 13.36 | 13.36 | 13.36 | 28 | +0.00(+0.00%) |
Jul 15, 2020 | 13.19 | 13.36 | 13.16 | 13.36 | 1,157 | +0.58(+4.54%) |
Jul 14, 2020 | 12.74 | 13.02 | 12.74 | 12.78 | 1,772 | +0.42(+3.38%) |
Jul 13, 2020 | 12.06 | 12.48 | 12.06 | 12.36 | 4,135 | +1.08(+9.56%) |
Jul 10, 2020 | 11.25 | 11.29 | 11.25 | 11.29 | 788 | +0.00(+0.00%) |
Jul 09, 2020 | 11.29 | 11.29 | 11.29 | 11.29 | 392 | +0.00(+0.00%) |
Jul 08, 2020 | 11.68 | 11.68 | 11.16 | 11.29 | 3,003 | -0.63(-5.27%) |
Jul 07, 2020 | 12.17 | 12.17 | 11.91 | 11.91 | 1,899 | -0.49(-3.99%) |
Jul 06, 2020 | 12.49 | 12.50 | 12.41 | 12.41 | 5,933 | -0.78(-5.91%) |
Jul 02, 2020 | 13.52 | 13.60 | 13.19 | 13.19 | 7,255 | -0.38(-2.80%) |
Jul 01, 2020 | 12.94 | 13.62 | 12.94 | 13.57 | 14,784 | +1.43(+11.75%) |
Jun 30, 2020 | 12.14 | 12.14 | 12.14 | 12.14 | 399 | +0.06(+0.47%) |
Jun 29, 2020 | 12.14 | 12.14 | 12.08 | 12.08 | 1,539 | -0.51(-4.03%) |
Jun 26, 2020 | 12.79 | 12.79 | 12.59 | 12.59 | 315 | +0.02(+0.15%) |
Jun 25, 2020 | 13.05 | 13.05 | 12.57 | 12.57 | 1,001 | -0.82(-6.11%) |
Jun 24, 2020 | 13.39 | 13.39 | 52 | +0.00(+0.00%) | ||
Jun 23, 2020 | 13.52 | 13.63 | 13.25 | 13.39 | 10,263 | -0.22(-1.58%) |
Jun 22, 2020 | 13.67 | 13.82 | 13.61 | 13.61 | 2,055 | -0.18(-1.33%) |
Jun 19, 2020 | 13.77 | 13.79 | 13.77 | 13.79 | 473 | +0.13(+0.98%) |
Jun 18, 2020 | 13.65 | 13.66 | 13.65 | 13.66 | 670 | +0.15(+1.08%) |
Jun 17, 2020 | 13.76 | 13.76 | 13.51 | 13.51 | 708 | -0.19(-1.39%) |
Jun 16, 2020 | 13.70 | 13.70 | 13.70 | 13.70 | 936 | +0.64(+4.90%) |
Jun 15, 2020 | 13.06 | 13.06 | 13.06 | 13.06 | 1,299 | -0.21(-1.58%) |
Jun 12, 2020 | 12.96 | 13.28 | 12.96 | 13.27 | 1,104 | -0.30(-2.20%) |
Jun 11, 2020 | 13.57 | 13.57 | 13.57 | 13.57 | 1,716 | -0.44(-3.12%) |
Jun 10, 2020 | 14.01 | 14.01 | 14.00 | 14.00 | 1,006 | +0.09(+0.64%) |
Jun 09, 2020 | 13.92 | 13.92 | 13.92 | 13.92 | 328 | -0.28(-1.99%) |
Jun 08, 2020 | 14.20 | 14.20 | 14.20 | 14.20 | 372 | +0.12(+0.87%) |
Jun 05, 2020 | 14.07 | 14.20 | 14.07 | 14.08 | 3,154 | +0.13(+0.92%) |
Jun 04, 2020 | 13.86 | 14.00 | 13.86 | 13.95 | 1,777 | +0.06(+0.46%) |
Jun 03, 2020 | 13.88 | 13.88 | 13.73 | 13.88 | 5,501 | +0.14(+1.02%) |
Jun 02, 2020 | 13.74 | 13.74 | 13.74 | 13.74 | 351 | -0.04(-0.32%) |