Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.77 | 11.94 | 11.64 | 11.79 | 176,033 | +0.03(+0.26%) |
Aug 28, 2020 | 11.70 | 11.83 | 11.55 | 11.76 | 144,400 | +0.02(+0.17%) |
Aug 27, 2020 | 11.94 | 12.13 | 11.64 | 11.74 | 154,623 | -0.24(-2.00%) |
Aug 26, 2020 | 12.65 | 12.65 | 11.67 | 11.98 | 258,566 | -0.56(-4.47%) |
Aug 25, 2020 | 12.50 | 12.57 | 12.03 | 12.54 | 240,905 | +0.06(+0.48%) |
Aug 24, 2020 | 12.16 | 12.64 | 12.04 | 12.48 | 224,135 | +0.54(+4.52%) |
Aug 21, 2020 | 11.52 | 12.19 | 11.50 | 11.94 | 299,700 | +0.35(+3.02%) |
Aug 20, 2020 | 11.76 | 11.85 | 11.41 | 11.59 | 122,152 | -0.26(-2.19%) |
Aug 19, 2020 | 11.75 | 12.09 | 11.63 | 11.85 | 148,942 | +0.14(+1.20%) |
Aug 18, 2020 | 11.60 | 11.76 | 11.34 | 11.71 | 154,980 | +0.06(+0.52%) |
Aug 17, 2020 | 11.22 | 11.65 | 11.21 | 11.65 | 141,350 | +0.38(+3.37%) |
Aug 14, 2020 | 11.23 | 11.32 | 10.99 | 11.27 | 128,100 | -0.02(-0.18%) |
Aug 13, 2020 | 11.16 | 11.59 | 11.14 | 11.29 | 157,883 | +0.10(+0.89%) |
Aug 12, 2020 | 11.32 | 11.34 | 10.79 | 11.19 | 262,959 | -0.01(-0.09%) |
Aug 11, 2020 | 11.38 | 11.80 | 11.04 | 11.20 | 307,996 | +0.02(+0.18%) |
Aug 10, 2020 | 11.70 | 11.71 | 11.13 | 11.18 | 296,753 | -0.01(-0.09%) |
Aug 07, 2020 | 10.90 | 11.34 | 10.79 | 11.19 | 212,000 | +0.20(+1.82%) |
Aug 06, 2020 | 10.80 | 11.16 | 10.45 | 10.99 | 237,615 | +0.18(+1.67%) |
Aug 05, 2020 | 10.45 | 10.81 | 10.34 | 10.81 | 357,110 | +0.46(+4.44%) |
Aug 04, 2020 | 10.83 | 10.88 | 9.840 | 10.35 | 472,989 | -0.98(-8.65%) |
Aug 03, 2020 | 11.14 | 11.40 | 11.02 | 11.33 | 217,257 | +0.26(+2.35%) |
Jul 31, 2020 | 11.43 | 11.43 | 10.87 | 11.07 | 237,900 | -0.38(-3.32%) |
Jul 30, 2020 | 11.20 | 11.71 | 11.17 | 11.45 | 148,798 | +0.11(+0.97%) |
Jul 29, 2020 | 11.80 | 11.88 | 11.23 | 11.34 | 291,210 | -0.46(-3.90%) |
Jul 28, 2020 | 12.19 | 12.38 | 11.77 | 11.80 | 154,816 | -0.45(-3.67%) |
Jul 27, 2020 | 12.04 | 12.39 | 12.04 | 12.25 | 174,320 | +0.20(+1.66%) |
Jul 24, 2020 | 12.47 | 12.70 | 11.99 | 12.05 | 171,100 | -0.47(-3.75%) |
Jul 23, 2020 | 12.54 | 12.67 | 12.06 | 12.52 | 220,105 | -0.02(-0.16%) |
Jul 22, 2020 | 12.55 | 12.76 | 12.45 | 12.54 | 158,558 | -0.10(-0.79%) |
Jul 21, 2020 | 13.10 | 13.11 | 12.56 | 12.64 | 237,540 | -0.37(-2.84%) |
Jul 20, 2020 | 13.07 | 13.42 | 12.87 | 13.01 | 164,392 | +0.03(+0.23%) |
Jul 17, 2020 | 13.04 | 13.50 | 12.91 | 12.98 | 238,100 | +0.06(+0.46%) |
Jul 16, 2020 | 13.57 | 13.57 | 12.49 | 12.92 | 614,068 | -0.83(-6.04%) |
Jul 15, 2020 | 13.21 | 13.99 | 13.21 | 13.75 | 594,445 | +0.93(+7.25%) |
Jul 14, 2020 | 12.33 | 12.82 | 12.04 | 12.82 | 585,234 | +0.41(+3.30%) |
Jul 13, 2020 | 13.02 | 13.20 | 12.36 | 12.41 | 594,953 | -0.50(-3.87%) |
Jul 10, 2020 | 13.31 | 13.54 | 12.68 | 12.91 | 316,400 | -0.42(-3.15%) |
Jul 09, 2020 | 13.63 | 13.78 | 13.10 | 13.33 | 293,445 | -0.33(-2.42%) |
Jul 08, 2020 | 13.15 | 13.83 | 13.12 | 13.66 | 191,038 | +0.58(+4.43%) |
Jul 07, 2020 | 12.87 | 13.80 | 12.80 | 13.08 | 269,700 | +0.11(+0.85%) |
Jul 06, 2020 | 13.20 | 13.20 | 12.69 | 12.97 | 161,416 | +0.07(+0.54%) |
Jul 02, 2020 | 13.50 | 13.58 | 12.76 | 12.90 | 231,400 | -0.44(-3.26%) |
Jul 01, 2020 | 12.62 | 13.49 | 12.50 | 13.34 | 283,519 | +0.72(+5.67%) |
Jun 30, 2020 | 12.12 | 12.67 | 12.02 | 12.62 | 204,628 | +0.41(+3.36%) |
Jun 29, 2020 | 12.82 | 13.17 | 12.08 | 12.21 | 249,181 | -0.55(-4.31%) |
Jun 26, 2020 | 13.85 | 13.99 | 12.65 | 12.76 | 616,000 | -1.16(-8.33%) |
Jun 25, 2020 | 13.48 | 14.12 | 13.09 | 13.92 | 266,124 | +0.42(+3.11%) |
Jun 24, 2020 | 14.09 | 14.22 | 13.30 | 13.50 | 211,951 | -0.71(-5.00%) |
Jun 23, 2020 | 14.00 | 14.62 | 13.83 | 14.21 | 321,957 | +0.28(+2.01%) |
Jun 22, 2020 | 13.42 | 13.98 | 12.96 | 13.93 | 281,448 | +0.59(+4.42%) |
Jun 19, 2020 | 13.24 | 13.98 | 12.89 | 13.34 | 791,600 | +0.28(+2.14%) |
Jun 18, 2020 | 12.78 | 13.37 | 12.78 | 13.06 | 149,914 | +0.09(+0.69%) |
Jun 17, 2020 | 13.35 | 13.45 | 12.90 | 12.97 | 266,339 | -0.38(-2.85%) |
Jun 16, 2020 | 13.28 | 13.47 | 12.91 | 13.35 | 251,970 | +0.53(+4.13%) |
Jun 15, 2020 | 11.80 | 13.00 | 11.64 | 12.82 | 334,050 | +0.69(+5.69%) |
Jun 12, 2020 | 12.48 | 12.73 | 11.42 | 12.13 | 382,400 | +0.08(+0.66%) |
Jun 11, 2020 | 12.52 | 12.79 | 12.03 | 12.05 | 457,661 | -1.11(-8.43%) |
Jun 10, 2020 | 12.84 | 13.43 | 12.73 | 13.16 | 407,792 | +0.36(+2.81%) |
Jun 09, 2020 | 12.74 | 12.96 | 12.41 | 12.80 | 340,352 | -0.02(-0.16%) |
Jun 08, 2020 | 12.20 | 12.92 | 12.02 | 12.82 | 264,943 | +0.80(+6.66%) |
Jun 05, 2020 | 12.12 | 12.57 | 11.95 | 12.02 | 302,700 | +0.23(+1.95%) |
Jun 04, 2020 | 12.00 | 12.42 | 11.76 | 11.79 | 309,507 | -0.27(-2.24%) |
Jun 03, 2020 | 12.70 | 12.70 | 12.01 | 12.06 | 367,602 | -0.52(-4.13%) |
Jun 02, 2020 | 12.24 | 12.68 | 11.98 | 12.58 | 328,819 | +0.35(+2.86%) |