Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 14.30 | 15.91 | 14.21 | 15.44 | 43,567 | +1.11(+7.73%) |
Aug 28, 2020 | 14.24 | 14.35 | 13.83 | 14.33 | 14,259 | -0.13(-0.91%) |
Aug 27, 2020 | 13.25 | 14.47 | 12.98 | 14.47 | 13,624 | +1.43(+10.95%) |
Aug 26, 2020 | 12.77 | 13.13 | 12.59 | 13.04 | 5,867 | +0.16(+1.21%) |
Aug 25, 2020 | 12.88 | 13.13 | 12.59 | 12.88 | 9,060 | -0.42(-3.15%) |
Aug 24, 2020 | 13.47 | 13.47 | 13.30 | 13.30 | 1,708 | -0.12(-0.89%) |
Aug 21, 2020 | 13.42 | 13.42 | 13.42 | 180 | +0.00(+0.00%) | |
Aug 20, 2020 | 13.41 | 13.46 | 13.38 | 13.42 | 3,636 | +0.16(+1.21%) |
Aug 19, 2020 | 13.26 | 13.26 | 13.26 | 13.26 | 520 | +0.07(+0.50%) |
Aug 18, 2020 | 13.19 | 13.19 | 13.19 | 13.19 | 422 | -0.13(-0.99%) |
Aug 17, 2020 | 13.36 | 13.46 | 13.12 | 13.32 | 2,032 | -0.41(-2.99%) |
Aug 14, 2020 | 13.86 | 13.88 | 13.14 | 13.73 | 4,753 | -0.18(-1.30%) |
Aug 13, 2020 | 13.40 | 13.92 | 13.40 | 13.92 | 1,038 | -0.02(-0.18%) |
Aug 12, 2020 | 14.03 | 14.06 | 13.87 | 13.94 | 2,154 | -0.42(-2.91%) |
Aug 11, 2020 | 14.96 | 14.96 | 13.95 | 14.36 | 5,583 | -0.49(-3.31%) |
Aug 10, 2020 | 15.00 | 15.00 | 14.47 | 14.85 | 797 | -0.13(-0.88%) |
Aug 07, 2020 | 14.75 | 14.98 | 14.56 | 14.98 | 4,997 | +0.19(+1.28%) |
Aug 06, 2020 | 14.75 | 14.84 | 14.15 | 14.79 | 5,023 | +0.27(+1.86%) |
Aug 05, 2020 | 14.52 | 14.77 | 14.52 | 14.52 | 3,881 | -0.09(-0.65%) |
Aug 04, 2020 | 14.36 | 14.62 | 14.36 | 14.62 | 6,669 | +0.26(+1.80%) |
Aug 03, 2020 | 14.15 | 14.36 | 14.08 | 14.36 | 8,573 | +0.21(+1.45%) |
Jul 31, 2020 | 14.15 | 14.15 | 14.15 | 405 | +0.00(+0.00%) | |
Jul 30, 2020 | 14.06 | 14.15 | 13.89 | 14.15 | 1,341 | +0.07(+0.47%) |
Jul 29, 2020 | 13.31 | 14.11 | 13.31 | 14.09 | 2,576 | +0.06(+0.40%) |
Jul 28, 2020 | 14.03 | 14.36 | 14.03 | 14.03 | 4,659 | -0.33(-2.29%) |
Jul 27, 2020 | 13.13 | 14.36 | 13.13 | 14.36 | 7,156 | +1.47(+11.41%) |
Jul 24, 2020 | 12.89 | 12.89 | 12.89 | 159 | +0.00(+0.00%) | |
Jul 23, 2020 | 12.89 | 12.89 | 12.89 | 12.89 | 327 | -0.62(-4.57%) |
Jul 22, 2020 | 13.51 | 13.51 | 13.51 | 13.51 | 673 | -0.08(-0.56%) |
Jul 21, 2020 | 13.56 | 13.58 | 13.56 | 13.58 | 1,127 | -0.26(-1.91%) |
Jul 20, 2020 | 13.80 | 14.11 | 13.80 | 13.85 | 801 | -0.26(-1.83%) |
Jul 17, 2020 | 13.91 | 14.10 | 13.84 | 14.10 | 2,803 | -0.01(-0.04%) |
Jul 16, 2020 | 13.75 | 14.11 | 12.39 | 14.11 | 2,837 | -0.00(-0.02%) |
Jul 15, 2020 | 13.91 | 14.11 | 13.91 | 14.11 | 1,824 | +0.16(+1.13%) |
Jul 14, 2020 | 13.95 | 13.95 | 13.95 | 225 | +0.00(+0.00%) | |
Jul 13, 2020 | 14.21 | 14.28 | 13.63 | 13.95 | 2,118 | -0.32(-2.25%) |
Jul 10, 2020 | 13.92 | 14.28 | 13.70 | 14.28 | 1,950 | +0.58(+4.20%) |
Jul 09, 2020 | 13.70 | 13.70 | 13.70 | 13.70 | 691 | -0.37(-2.63%) |
Jul 08, 2020 | 13.46 | 14.31 | 13.05 | 14.07 | 3,096 | +0.66(+4.89%) |
Jul 07, 2020 | 13.87 | 13.95 | 13.13 | 13.41 | 3,639 | -0.86(-6.03%) |
Jul 06, 2020 | 14.35 | 14.36 | 13.64 | 14.28 | 9,244 | +0.30(+2.11%) |
Jul 02, 2020 | 13.93 | 13.98 | 13.45 | 13.98 | 27,544 | +0.24(+1.75%) |
Jul 01, 2020 | 13.69 | 13.95 | 13.54 | 13.74 | 5,512 | +1.60(+13.16%) |
Jun 30, 2020 | 12.13 | 12.14 | 12.09 | 12.14 | 1,142 | -0.10(-0.80%) |
Jun 29, 2020 | 12.55 | 12.55 | 11.90 | 12.24 | 4,854 | -0.48(-3.74%) |
Jun 26, 2020 | 13.17 | 13.17 | 12.72 | 12.72 | 7,922 | -0.78(-5.78%) |
Jun 25, 2020 | 13.46 | 13.70 | 13.46 | 13.50 | 3,166 | +0.04(+0.30%) |
Jun 24, 2020 | 13.48 | 13.66 | 13.41 | 13.46 | 1,395 | -0.43(-3.13%) |
Jun 23, 2020 | 13.62 | 13.91 | 13.62 | 13.89 | 2,760 | +0.50(+3.71%) |
Jun 22, 2020 | 13.46 | 13.78 | 13.34 | 13.39 | 8,413 | -0.06(-0.46%) |
Jun 19, 2020 | 13.37 | 13.49 | 13.37 | 13.46 | 2,315 | +0.04(+0.29%) |
Jun 18, 2020 | 13.67 | 13.69 | 13.42 | 13.42 | 1,267 | -0.04(-0.29%) |
Jun 17, 2020 | 13.55 | 13.65 | 13.22 | 13.46 | 3,505 | -0.09(-0.67%) |
Jun 16, 2020 | 13.41 | 13.68 | 13.41 | 13.55 | 1,962 | -0.07(-0.54%) |
Jun 15, 2020 | 13.32 | 13.62 | 13.32 | 13.62 | 3,389 | -0.15(-1.07%) |
Jun 12, 2020 | 13.37 | 13.78 | 13.37 | 13.77 | 8,044 | +0.39(+2.94%) |
Jun 11, 2020 | 13.33 | 13.37 | 13.29 | 13.37 | 1,603 | -0.31(-2.25%) |
Jun 10, 2020 | 13.64 | 13.68 | 13.60 | 13.68 | 3,996 | +0.09(+0.66%) |
Jun 09, 2020 | 13.39 | 13.59 | 13.39 | 13.59 | 2,253 | +0.11(+0.85%) |
Jun 08, 2020 | 13.24 | 13.76 | 13.24 | 13.48 | 5,353 | +0.03(+0.24%) |
Jun 05, 2020 | 13.67 | 13.67 | 13.35 | 13.45 | 8,718 | +0.18(+1.35%) |
Jun 04, 2020 | 13.20 | 13.44 | 13.20 | 13.27 | 9,649 | +0.20(+1.50%) |
Jun 03, 2020 | 13.02 | 13.11 | 13.02 | 13.07 | 8,055 | -0.03(-0.25%) |
Jun 02, 2020 | 13.11 | 13.11 | 12.71 | 13.10 | 6,262 | +0.09(+0.69%) |