Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.62 | 13.89 | 13.60 | 13.80 | 66,775 | +0.27(+2.01%) |
Aug 28, 2020 | 13.47 | 13.52 | 13.42 | 13.52 | 42,415 | +0.05(+0.40%) |
Aug 27, 2020 | 13.43 | 13.56 | 13.38 | 13.47 | 36,100 | +0.08(+0.58%) |
Aug 26, 2020 | 13.45 | 13.45 | 13.37 | 13.39 | 35,601 | -0.07(-0.51%) |
Aug 25, 2020 | 13.59 | 13.59 | 13.30 | 13.46 | 66,556 | -0.14(-1.00%) |
Aug 24, 2020 | 13.49 | 13.61 | 13.49 | 13.60 | 31,059 | +0.12(+0.88%) |
Aug 21, 2020 | 13.55 | 13.55 | 13.44 | 13.48 | 24,126 | -0.06(-0.47%) |
Aug 20, 2020 | 13.51 | 13.59 | 13.37 | 13.54 | 71,586 | +0.07(+0.52%) |
Aug 19, 2020 | 13.46 | 13.51 | 13.46 | 13.47 | 24,510 | +0.03(+0.22%) |
Aug 18, 2020 | 13.42 | 13.50 | 13.42 | 13.44 | 54,217 | -0.06(-0.47%) |
Aug 17, 2020 | 13.58 | 13.58 | 13.42 | 13.51 | 122,882 | -0.16(-1.20%) |
Aug 14, 2020 | 13.64 | 13.73 | 13.64 | 13.67 | 32,830 | -0.02(-0.18%) |
Aug 13, 2020 | 13.85 | 13.87 | 13.65 | 13.69 | 54,826 | -0.10(-0.71%) |
Aug 12, 2020 | 13.99 | 13.99 | 13.78 | 13.79 | 40,154 | -0.15(-1.07%) |
Aug 11, 2020 | 14.01 | 14.06 | 13.90 | 13.94 | 17,699 | +0.04(+0.26%) |
Aug 10, 2020 | 14.31 | 14.31 | 13.85 | 13.90 | 37,939 | +0.07(+0.52%) |
Aug 07, 2020 | 13.86 | 13.92 | 13.83 | 13.83 | 22,122 | -0.04(-0.26%) |
Aug 06, 2020 | 14.02 | 14.02 | 13.84 | 13.87 | 72,772 | -0.06(-0.45%) |
Aug 05, 2020 | 13.91 | 13.96 | 13.81 | 13.93 | 51,527 | +0.14(+1.05%) |
Aug 04, 2020 | 13.71 | 13.84 | 13.71 | 13.79 | 48,999 | +0.08(+0.59%) |
Aug 03, 2020 | 13.71 | 13.72 | 13.65 | 13.71 | 63,893 | +0.12(+0.87%) |
Jul 31, 2020 | 13.61 | 13.61 | 13.55 | 13.59 | 38,050 | +0.03(+0.20%) |
Jul 30, 2020 | 13.60 | 13.65 | 13.55 | 13.56 | 65,644 | +0.00(+0.00%) |
Jul 29, 2020 | 13.62 | 13.67 | 13.53 | 13.56 | 71,088 | -0.01(-0.07%) |
Jul 28, 2020 | 13.52 | 13.59 | 13.52 | 13.57 | 54,170 | +0.00(+0.00%) |
Jul 27, 2020 | 13.48 | 13.58 | 13.47 | 13.57 | 43,340 | +0.05(+0.33%) |
Jul 24, 2020 | 13.52 | 13.52 | 13.45 | 13.52 | 41,257 | +0.05(+0.40%) |
Jul 23, 2020 | 13.58 | 13.58 | 13.47 | 13.47 | 67,908 | -0.09(-0.67%) |
Jul 22, 2020 | 13.59 | 13.59 | 13.52 | 13.56 | 40,505 | +0.00(+0.00%) |
Jul 21, 2020 | 13.53 | 13.56 | 13.49 | 13.56 | 44,629 | +0.11(+0.81%) |
Jul 20, 2020 | 13.50 | 13.56 | 13.44 | 13.45 | 38,462 | -0.04(-0.27%) |
Jul 17, 2020 | 13.43 | 13.51 | 13.38 | 13.49 | 82,847 | +0.12(+0.88%) |
Jul 16, 2020 | 13.37 | 13.44 | 13.37 | 13.37 | 37,426 | -0.01(-0.07%) |
Jul 15, 2020 | 13.42 | 13.50 | 13.38 | 13.38 | 56,313 | -0.08(-0.60%) |
Jul 14, 2020 | 13.41 | 13.47 | 13.35 | 13.46 | 41,013 | +0.04(+0.28%) |
Jul 13, 2020 | 13.42 | 13.47 | 13.39 | 13.42 | 33,991 | +0.02(+0.13%) |
Jul 10, 2020 | 13.42 | 13.42 | 13.37 | 13.41 | 41,316 | -0.02(-0.13%) |
Jul 09, 2020 | 13.42 | 13.42 | 13.33 | 13.42 | 38,359 | +0.10(+0.74%) |
Jul 08, 2020 | 13.33 | 13.38 | 13.32 | 13.33 | 60,903 | +0.02(+0.14%) |
Jul 07, 2020 | 13.15 | 13.31 | 13.06 | 13.31 | 101,609 | +0.20(+1.51%) |
Jul 06, 2020 | 13.16 | 13.22 | 13.04 | 13.11 | 136,580 | -0.02(-0.14%) |
Jul 02, 2020 | 13.27 | 13.27 | 13.13 | 13.13 | 68,860 | -0.10(-0.75%) |
Jul 01, 2020 | 13.19 | 13.27 | 13.15 | 13.23 | 70,348 | +0.10(+0.75%) |
Jun 30, 2020 | 13.17 | 13.22 | 13.05 | 13.13 | 76,594 | -0.01(-0.07%) |
Jun 29, 2020 | 13.15 | 13.15 | 13.03 | 13.14 | 46,169 | +0.09(+0.69%) |
Jun 26, 2020 | 13.13 | 13.13 | 13.04 | 13.05 | 24,101 | -0.03(-0.21%) |
Jun 25, 2020 | 13.15 | 13.15 | 13.06 | 13.07 | 72,527 | -0.02(-0.14%) |
Jun 24, 2020 | 13.11 | 13.13 | 13.01 | 13.09 | 66,872 | -0.00(-0.01%) |
Jun 23, 2020 | 13.16 | 13.27 | 13.07 | 13.09 | 75,216 | -0.04(-0.33%) |
Jun 22, 2020 | 12.89 | 13.15 | 12.86 | 13.14 | 62,104 | +0.15(+1.18%) |
Jun 19, 2020 | 12.93 | 13.01 | 12.86 | 12.98 | 42,315 | +0.06(+0.49%) |
Jun 18, 2020 | 12.82 | 12.96 | 12.82 | 12.92 | 48,600 | +0.08(+0.63%) |
Jun 17, 2020 | 12.79 | 12.87 | 12.79 | 12.84 | 116,391 | +0.04(+0.28%) |
Jun 16, 2020 | 12.74 | 12.93 | 12.70 | 12.80 | 71,799 | +0.00(+0.00%) |
Jun 15, 2020 | 12.70 | 12.80 | 12.62 | 12.80 | 40,665 | +0.08(+0.64%) |
Jun 12, 2020 | 12.57 | 12.74 | 12.57 | 12.72 | 49,646 | +0.15(+1.22%) |
Jun 11, 2020 | 12.64 | 12.72 | 12.45 | 12.57 | 83,197 | -0.07(-0.57%) |
Jun 10, 2020 | 12.56 | 12.70 | 12.56 | 12.64 | 62,383 | +0.04(+0.36%) |
Jun 09, 2020 | 12.47 | 12.63 | 12.47 | 12.60 | 62,761 | +0.04(+0.36%) |
Jun 08, 2020 | 12.51 | 12.62 | 12.51 | 12.55 | 88,841 | +0.13(+1.08%) |
Jun 05, 2020 | 12.46 | 12.48 | 12.42 | 12.42 | 34,803 | +0.04(+0.29%) |
Jun 04, 2020 | 12.44 | 12.44 | 12.34 | 12.38 | 58,186 | +0.01(+0.07%) |
Jun 03, 2020 | 12.49 | 12.59 | 12.37 | 12.37 | 110,110 | -0.10(-0.79%) |
Jun 02, 2020 | 12.60 | 12.60 | 12.38 | 12.47 | 80,804 | +0.00(+0.00%) |