Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.34 | 11.47 | 11.19 | 11.38 | 143,629 | +0.01(+0.09%) |
Aug 28, 2020 | 11.59 | 11.60 | 11.32 | 11.37 | 143,700 | -0.15(-1.30%) |
Aug 27, 2020 | 11.72 | 11.83 | 11.45 | 11.52 | 153,878 | -0.11(-0.95%) |
Aug 26, 2020 | 11.70 | 11.75 | 11.52 | 11.63 | 104,086 | -0.07(-0.60%) |
Aug 25, 2020 | 11.75 | 11.77 | 11.31 | 11.70 | 145,036 | +0.01(+0.09%) |
Aug 24, 2020 | 11.55 | 11.80 | 11.53 | 11.69 | 124,448 | +0.16(+1.39%) |
Aug 21, 2020 | 11.51 | 11.59 | 11.26 | 11.53 | 131,000 | +0.02(+0.17%) |
Aug 20, 2020 | 11.51 | 11.58 | 11.04 | 11.51 | 157,666 | -0.05(-0.43%) |
Aug 19, 2020 | 11.81 | 12.59 | 11.52 | 11.56 | 130,765 | -0.15(-1.28%) |
Aug 18, 2020 | 12.40 | 12.78 | 11.66 | 11.71 | 285,872 | -0.32(-2.66%) |
Aug 17, 2020 | 12.36 | 12.48 | 11.96 | 12.03 | 204,166 | -0.27(-2.20%) |
Aug 14, 2020 | 12.03 | 12.78 | 12.03 | 12.30 | 179,400 | +0.19(+1.57%) |
Aug 13, 2020 | 13.67 | 13.67 | 11.30 | 12.11 | 521,880 | -1.80(-12.94%) |
Aug 12, 2020 | 14.20 | 14.20 | 13.52 | 13.91 | 65,113 | -0.23(-1.63%) |
Aug 11, 2020 | 14.14 | 14.46 | 13.98 | 14.14 | 91,660 | +0.13(+0.93%) |
Aug 10, 2020 | 13.26 | 14.09 | 13.01 | 14.01 | 83,265 | +0.76(+5.74%) |
Aug 07, 2020 | 12.91 | 13.30 | 12.91 | 13.25 | 132,000 | +0.25(+1.92%) |
Aug 06, 2020 | 13.23 | 13.62 | 12.89 | 13.00 | 44,400 | -0.20(-1.52%) |
Aug 05, 2020 | 13.14 | 13.45 | 13.08 | 13.20 | 70,888 | +0.23(+1.77%) |
Aug 04, 2020 | 12.84 | 13.10 | 12.84 | 12.97 | 78,831 | +0.17(+1.33%) |
Aug 03, 2020 | 12.65 | 12.82 | 12.46 | 12.80 | 50,668 | +0.27(+2.15%) |
Jul 31, 2020 | 12.83 | 12.83 | 12.25 | 12.53 | 64,400 | -0.38(-2.94%) |
Jul 30, 2020 | 12.96 | 13.12 | 12.71 | 12.91 | 78,759 | -0.24(-1.83%) |
Jul 29, 2020 | 12.97 | 13.24 | 12.90 | 13.15 | 82,491 | +0.28(+2.18%) |
Jul 28, 2020 | 12.87 | 13.06 | 12.69 | 12.87 | 95,940 | -0.10(-0.77%) |
Jul 27, 2020 | 12.94 | 13.12 | 12.69 | 12.97 | 99,507 | +0.15(+1.17%) |
Jul 24, 2020 | 12.97 | 13.03 | 12.73 | 12.82 | 127,400 | -0.16(-1.23%) |
Jul 23, 2020 | 13.03 | 13.18 | 12.90 | 12.98 | 70,348 | -0.01(-0.08%) |
Jul 22, 2020 | 12.94 | 13.34 | 12.92 | 12.99 | 70,232 | -0.10(-0.76%) |
Jul 21, 2020 | 13.06 | 13.33 | 12.95 | 13.09 | 134,707 | +0.10(+0.77%) |
Jul 20, 2020 | 13.34 | 13.80 | 12.82 | 12.99 | 77,273 | -0.41(-3.06%) |
Jul 17, 2020 | 13.67 | 13.90 | 13.38 | 13.40 | 57,300 | -0.25(-1.83%) |
Jul 16, 2020 | 14.08 | 14.08 | 13.58 | 13.65 | 76,954 | -0.45(-3.19%) |
Jul 15, 2020 | 13.96 | 14.47 | 13.90 | 14.10 | 437,284 | +0.51(+3.75%) |
Jul 14, 2020 | 13.36 | 13.81 | 12.51 | 13.59 | 111,954 | +0.16(+1.19%) |
Jul 13, 2020 | 13.33 | 13.86 | 13.13 | 13.43 | 108,038 | +0.23(+1.74%) |
Jul 10, 2020 | 12.82 | 13.44 | 12.70 | 13.20 | 95,000 | +0.34(+2.64%) |
Jul 09, 2020 | 13.26 | 13.30 | 12.72 | 12.86 | 184,339 | -0.43(-3.24%) |
Jul 08, 2020 | 13.55 | 13.94 | 13.26 | 13.29 | 118,808 | -0.21(-1.56%) |
Jul 07, 2020 | 14.13 | 14.13 | 13.42 | 13.50 | 107,715 | -0.79(-5.53%) |
Jul 06, 2020 | 14.53 | 14.69 | 14.24 | 14.29 | 80,722 | +0.05(+0.35%) |
Jul 02, 2020 | 14.60 | 15.05 | 14.20 | 14.24 | 92,700 | -0.06(-0.45%) |
Jul 01, 2020 | 14.99 | 15.20 | 14.19 | 14.30 | 106,592 | -0.69(-4.57%) |
Jun 30, 2020 | 14.51 | 15.22 | 14.47 | 14.99 | 295,644 | +0.42(+2.88%) |
Jun 29, 2020 | 14.11 | 14.81 | 13.99 | 14.57 | 87,458 | +0.71(+5.12%) |
Jun 26, 2020 | 13.70 | 13.93 | 13.48 | 13.86 | 268,200 | -0.11(-0.79%) |
Jun 25, 2020 | 13.54 | 14.01 | 13.24 | 13.97 | 126,526 | +0.37(+2.68%) |
Jun 24, 2020 | 14.24 | 14.28 | 13.00 | 13.61 | 258,764 | -0.75(-5.26%) |
Jun 23, 2020 | 14.70 | 14.70 | 14.03 | 14.36 | 115,292 | -0.11(-0.73%) |
Jun 22, 2020 | 14.54 | 14.56 | 14.13 | 14.46 | 116,587 | -0.13(-0.92%) |
Jun 19, 2020 | 14.95 | 14.95 | 14.38 | 14.60 | 145,800 | -0.15(-1.02%) |
Jun 18, 2020 | 14.68 | 14.91 | 14.53 | 14.75 | 87,604 | -0.03(-0.20%) |
Jun 17, 2020 | 14.74 | 14.83 | 14.60 | 14.78 | 135,835 | +0.07(+0.48%) |
Jun 16, 2020 | 15.15 | 15.66 | 14.10 | 14.71 | 160,960 | +0.03(+0.20%) |
Jun 15, 2020 | 13.79 | 14.76 | 13.60 | 14.68 | 95,062 | +0.48(+3.38%) |
Jun 12, 2020 | 14.58 | 14.58 | 13.91 | 14.20 | 226,000 | +0.23(+1.65%) |
Jun 11, 2020 | 14.00 | 14.07 | 13.65 | 13.97 | 208,778 | -0.71(-4.84%) |
Jun 10, 2020 | 14.83 | 15.16 | 14.59 | 14.68 | 139,826 | -0.18(-1.18%) |
Jun 09, 2020 | 15.28 | 15.41 | 14.44 | 14.86 | 129,904 | -0.73(-4.71%) |
Jun 08, 2020 | 16.07 | 16.43 | 15.57 | 15.59 | 148,719 | -0.20(-1.27%) |
Jun 05, 2020 | 15.81 | 16.27 | 15.70 | 15.79 | 208,400 | +0.74(+4.92%) |
Jun 04, 2020 | 14.65 | 15.18 | 14.60 | 15.05 | 171,549 | +0.25(+1.69%) |
Jun 03, 2020 | 14.29 | 14.94 | 14.27 | 14.80 | 206,448 | +0.79(+5.64%) |
Jun 02, 2020 | 13.76 | 14.18 | 13.70 | 14.01 | 192,241 | +0.39(+2.86%) |