Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.49 | 11.94 | 11.42 | 11.66 | 613,998 | +0.17(+1.48%) |
Aug 28, 2020 | 11.16 | 11.49 | 11.07 | 11.49 | 388,500 | +0.41(+3.70%) |
Aug 27, 2020 | 11.10 | 11.26 | 10.86 | 11.08 | 414,845 | -0.02(-0.18%) |
Aug 26, 2020 | 11.38 | 11.64 | 11.08 | 11.10 | 413,440 | -0.41(-3.56%) |
Aug 25, 2020 | 11.32 | 11.74 | 11.25 | 11.51 | 380,499 | +0.20(+1.77%) |
Aug 24, 2020 | 11.80 | 11.80 | 11.22 | 11.31 | 598,025 | -0.30(-2.58%) |
Aug 21, 2020 | 12.55 | 12.58 | 11.44 | 11.61 | 683,800 | -1.06(-8.37%) |
Aug 20, 2020 | 12.60 | 12.73 | 12.11 | 12.67 | 430,071 | +0.02(+0.16%) |
Aug 19, 2020 | 12.41 | 12.91 | 12.40 | 12.65 | 381,849 | +0.11(+0.88%) |
Aug 18, 2020 | 12.76 | 12.88 | 12.47 | 12.54 | 368,715 | -0.14(-1.10%) |
Aug 17, 2020 | 12.22 | 12.78 | 12.11 | 12.68 | 425,974 | +0.48(+3.93%) |
Aug 14, 2020 | 12.16 | 12.29 | 11.89 | 12.20 | 249,900 | -0.06(-0.49%) |
Aug 13, 2020 | 12.50 | 12.61 | 12.22 | 12.26 | 308,120 | -0.20(-1.61%) |
Aug 12, 2020 | 12.26 | 12.57 | 12.10 | 12.46 | 675,028 | +0.36(+2.98%) |
Aug 11, 2020 | 12.77 | 12.85 | 12.04 | 12.10 | 493,005 | -0.42(-3.35%) |
Aug 10, 2020 | 12.45 | 12.87 | 12.38 | 12.52 | 437,093 | +0.18(+1.46%) |
Aug 07, 2020 | 12.73 | 13.02 | 12.31 | 12.34 | 743,800 | -0.53(-4.12%) |
Aug 06, 2020 | 12.35 | 12.91 | 11.67 | 12.87 | 1,251,813 | +0.24(+1.90%) |
Aug 05, 2020 | 13.66 | 13.66 | 12.44 | 12.63 | 1,156,620 | -0.78(-5.82%) |
Aug 04, 2020 | 13.51 | 13.71 | 13.20 | 13.41 | 528,309 | -0.14(-1.03%) |
Aug 03, 2020 | 13.61 | 13.78 | 13.29 | 13.55 | 579,183 | -0.02(-0.15%) |
Jul 31, 2020 | 14.09 | 14.39 | 13.46 | 13.57 | 785,300 | -0.28(-2.02%) |
Jul 30, 2020 | 13.23 | 13.91 | 13.03 | 13.85 | 795,658 | +0.33(+2.44%) |
Jul 29, 2020 | 12.90 | 13.57 | 12.87 | 13.52 | 733,635 | +1.03(+8.25%) |
Jul 28, 2020 | 12.88 | 13.01 | 12.49 | 12.49 | 372,657 | -0.41(-3.18%) |
Jul 27, 2020 | 12.40 | 13.02 | 12.33 | 12.90 | 536,820 | +0.51(+4.12%) |
Jul 24, 2020 | 12.70 | 12.92 | 12.33 | 12.39 | 535,600 | -0.38(-2.98%) |
Jul 23, 2020 | 13.07 | 13.10 | 12.36 | 12.77 | 434,219 | -0.40(-3.04%) |
Jul 22, 2020 | 12.97 | 13.28 | 12.93 | 13.17 | 231,356 | +0.16(+1.23%) |
Jul 21, 2020 | 13.09 | 13.17 | 12.75 | 13.01 | 574,446 | +0.10(+0.77%) |
Jul 20, 2020 | 13.16 | 13.36 | 12.31 | 12.91 | 612,891 | -0.26(-1.97%) |
Jul 17, 2020 | 13.29 | 13.65 | 13.11 | 13.17 | 610,300 | -0.14(-1.05%) |
Jul 16, 2020 | 13.26 | 13.45 | 12.97 | 13.31 | 486,502 | -0.14(-1.04%) |
Jul 15, 2020 | 13.45 | 13.92 | 13.15 | 13.45 | 830,536 | +0.33(+2.52%) |
Jul 14, 2020 | 12.04 | 13.14 | 11.52 | 13.12 | 1,022,108 | +1.36(+11.56%) |
Jul 13, 2020 | 12.18 | 12.54 | 11.76 | 11.76 | 643,573 | -0.23(-1.92%) |
Jul 10, 2020 | 12.11 | 12.21 | 11.88 | 11.99 | 316,500 | -0.17(-1.40%) |
Jul 09, 2020 | 12.45 | 12.65 | 11.97 | 12.16 | 297,614 | -0.34(-2.72%) |
Jul 08, 2020 | 12.37 | 12.59 | 12.02 | 12.50 | 409,287 | +0.19(+1.54%) |
Jul 07, 2020 | 12.81 | 13.09 | 12.25 | 12.31 | 503,060 | -0.78(-5.96%) |
Jul 06, 2020 | 13.40 | 13.49 | 12.83 | 13.09 | 442,955 | -0.17(-1.28%) |
Jul 02, 2020 | 13.32 | 13.33 | 12.84 | 13.26 | 452,100 | +0.22(+1.69%) |
Jul 01, 2020 | 13.20 | 13.57 | 12.78 | 13.04 | 507,019 | -0.11(-0.84%) |
Jun 30, 2020 | 12.56 | 13.17 | 12.36 | 13.15 | 667,558 | +0.47(+3.71%) |
Jun 29, 2020 | 12.66 | 13.09 | 12.36 | 12.68 | 429,783 | +0.14(+1.12%) |
Jun 26, 2020 | 12.83 | 13.22 | 12.51 | 12.54 | 927,000 | -0.42(-3.24%) |
Jun 25, 2020 | 12.13 | 12.99 | 12.13 | 12.96 | 768,587 | +0.87(+7.20%) |
Jun 24, 2020 | 12.83 | 12.97 | 11.81 | 12.09 | 507,012 | -1.02(-7.78%) |
Jun 23, 2020 | 12.96 | 13.23 | 12.71 | 13.11 | 498,071 | +0.37(+2.90%) |
Jun 22, 2020 | 12.66 | 12.89 | 12.14 | 12.74 | 769,719 | +0.04(+0.31%) |
Jun 19, 2020 | 13.27 | 13.37 | 12.69 | 12.70 | 2,182,500 | -0.44(-3.35%) |
Jun 18, 2020 | 12.13 | 13.23 | 12.00 | 13.14 | 657,950 | +0.75(+6.01%) |
Jun 17, 2020 | 12.32 | 12.76 | 12.31 | 12.39 | 792,190 | +0.14(+1.18%) |
Jun 16, 2020 | 11.95 | 12.32 | 11.54 | 12.25 | 607,080 | +0.74(+6.43%) |
Jun 15, 2020 | 10.93 | 11.62 | 10.70 | 11.51 | 671,821 | +0.26(+2.31%) |
Jun 12, 2020 | 11.35 | 11.74 | 10.81 | 11.25 | 877,000 | +0.52(+4.85%) |
Jun 11, 2020 | 11.10 | 11.48 | 10.68 | 10.73 | 1,055,274 | -1.15(-9.68%) |
Jun 10, 2020 | 12.63 | 12.66 | 11.86 | 11.88 | 740,963 | -0.77(-6.09%) |
Jun 09, 2020 | 12.61 | 13.10 | 12.38 | 12.65 | 944,976 | -0.21(-1.63%) |
Jun 08, 2020 | 12.55 | 12.90 | 12.27 | 12.86 | 887,367 | +0.56(+4.55%) |
Jun 05, 2020 | 12.38 | 12.82 | 11.95 | 12.30 | 935,200 | +0.42(+3.54%) |
Jun 04, 2020 | 12.05 | 12.38 | 11.71 | 11.88 | 837,075 | -0.29(-2.38%) |
Jun 03, 2020 | 12.41 | 12.64 | 12.06 | 12.17 | 1,004,019 | -0.01(-0.08%) |
Jun 02, 2020 | 11.47 | 12.28 | 11.23 | 12.18 | 1,593,398 | +0.81(+7.12%) |