Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 18.25 | 21.00 | 18.12 | 19.88 | 6,691 | +1.38(+7.43%) |
Aug 28, 2020 | 18.50 | 19.38 | 18.50 | 18.50 | 3,592 | -0.38(-1.99%) |
Aug 27, 2020 | 19.00 | 19.25 | 18.38 | 18.88 | 1,146 | +0.38(+2.03%) |
Aug 26, 2020 | 18.62 | 19.38 | 18.50 | 18.50 | 3,132 | -1.00(-5.13%) |
Aug 25, 2020 | 18.75 | 19.88 | 18.50 | 19.50 | 671 | +0.88(+4.70%) |
Aug 24, 2020 | 19.25 | 19.56 | 17.25 | 18.62 | 3,651 | -0.88(-4.49%) |
Aug 21, 2020 | 19.38 | 20.12 | 19.38 | 19.50 | 2,472 | -0.88(-4.29%) |
Aug 20, 2020 | 21.25 | 21.75 | 20.00 | 20.38 | 4,348 | -1.25(-5.78%) |
Aug 19, 2020 | 23.12 | 23.12 | 21.25 | 21.62 | 13,124 | -2.25(-9.42%) |
Aug 18, 2020 | 24.12 | 24.75 | 23.25 | 23.88 | 3,534 | +0.19(+0.79%) |
Aug 17, 2020 | 23.75 | 25.00 | 23.38 | 23.69 | 4,513 | +0.19(+0.80%) |
Aug 14, 2020 | 23.62 | 25.00 | 23.25 | 23.50 | 9,160 | -0.50(-2.08%) |
Aug 13, 2020 | 23.75 | 25.00 | 22.75 | 24.00 | 6,243 | +0.38(+1.59%) |
Aug 12, 2020 | 24.00 | 24.50 | 23.00 | 23.62 | 3,617 | -0.12(-0.53%) |
Aug 11, 2020 | 24.62 | 24.75 | 23.62 | 23.75 | 3,456 | -0.88(-3.55%) |
Aug 10, 2020 | 24.75 | 25.50 | 24.38 | 24.62 | 2,584 | -0.38(-1.50%) |
Aug 07, 2020 | 25.00 | 25.62 | 24.38 | 25.00 | 3,488 | -0.25(-0.99%) |
Aug 06, 2020 | 25.00 | 25.62 | 24.50 | 25.25 | 7,396 | +0.50(+2.02%) |
Aug 05, 2020 | 25.62 | 25.62 | 24.38 | 24.75 | 11,790 | -1.12(-4.35%) |
Aug 04, 2020 | 25.62 | 27.12 | 25.12 | 25.88 | 10,058 | +0.88(+3.50%) |
Aug 03, 2020 | 23.00 | 26.50 | 22.50 | 25.00 | 17,320 | +2.00(+8.70%) |
Jul 31, 2020 | 23.50 | 23.62 | 22.38 | 23.00 | 2,512 | +0.00(+0.00%) |
Jul 30, 2020 | 22.25 | 23.75 | 22.25 | 23.00 | 2,046 | -0.75(-3.16%) |
Jul 29, 2020 | 21.88 | 23.75 | 21.77 | 23.75 | 4,038 | +1.62(+7.34%) |
Jul 28, 2020 | 21.88 | 22.38 | 20.62 | 22.12 | 4,130 | +0.08(+0.36%) |
Jul 27, 2020 | 22.00 | 22.62 | 21.12 | 22.05 | 6,170 | -0.58(-2.56%) |
Jul 24, 2020 | 23.88 | 23.88 | 22.00 | 22.62 | 3,136 | -0.12(-0.55%) |
Jul 23, 2020 | 22.75 | 23.62 | 22.12 | 22.75 | 6,042 | -0.62(-2.67%) |
Jul 22, 2020 | 24.88 | 24.88 | 21.88 | 23.38 | 4,424 | -1.62(-6.50%) |
Jul 21, 2020 | 20.38 | 26.38 | 19.62 | 25.00 | 30,485 | +4.25(+20.48%) |
Jul 20, 2020 | 24.75 | 25.00 | 20.38 | 20.75 | 26,732 | -4.25(-17.00%) |
Jul 17, 2020 | 19.00 | 25.00 | 18.81 | 25.00 | 77,792 | +6.38(+34.23%) |
Jul 16, 2020 | 18.62 | 18.75 | 17.62 | 18.62 | 2,336 | +0.12(+0.68%) |
Jul 15, 2020 | 19.50 | 19.50 | 18.00 | 18.50 | 733 | -0.12(-0.67%) |
Jul 14, 2020 | 19.38 | 19.38 | 18.00 | 18.62 | 2,568 | -0.38(-1.97%) |
Jul 13, 2020 | 18.00 | 20.50 | 17.75 | 19.00 | 11,749 | +1.25(+7.04%) |
Jul 10, 2020 | 17.00 | 18.12 | 17.00 | 17.75 | 1,384 | +0.75(+4.41%) |
Jul 09, 2020 | 18.00 | 18.25 | 17.00 | 17.00 | 396 | -0.62(-3.55%) |
Jul 08, 2020 | 17.62 | 18.12 | 17.12 | 17.62 | 4,436 | +0.00(+0.00%) |
Jul 07, 2020 | 17.12 | 17.62 | 17.13 | 17.62 | 1,468 | +0.25(+1.44%) |
Jul 06, 2020 | 16.25 | 18.38 | 16.25 | 17.38 | 10,326 | +1.00(+6.11%) |
Jul 02, 2020 | 16.75 | 17.00 | 16.38 | 16.38 | 984 | -0.12(-0.76%) |
Jul 01, 2020 | 16.62 | 16.75 | 16.50 | 16.50 | 375 | -0.25(-1.49%) |
Jun 30, 2020 | 16.00 | 16.88 | 16.00 | 16.75 | 272 | +0.62(+3.88%) |
Jun 29, 2020 | 16.75 | 17.12 | 15.75 | 16.12 | 754 | -0.38(-2.27%) |
Jun 26, 2020 | 16.88 | 17.50 | 16.50 | 16.50 | 848 | -0.75(-4.35%) |
Jun 25, 2020 | 16.38 | 17.75 | 16.38 | 17.25 | 1,833 | -0.25(-1.43%) |
Jun 24, 2020 | 17.50 | 17.62 | 17.00 | 17.50 | 2,308 | +0.00(+0.00%) |
Jun 23, 2020 | 17.62 | 18.38 | 17.12 | 17.50 | 1,458 | -0.12(-0.71%) |
Jun 22, 2020 | 17.88 | 18.38 | 17.00 | 17.62 | 4,366 | -0.25(-1.40%) |
Jun 19, 2020 | 18.88 | 19.12 | 17.88 | 17.88 | 6,064 | -1.00(-5.30%) |
Jun 18, 2020 | 18.38 | 19.75 | 18.25 | 18.88 | 2,176 | +0.12(+0.67%) |
Jun 17, 2020 | 20.62 | 20.62 | 17.62 | 18.75 | 9,099 | -1.88(-9.09%) |
Jun 16, 2020 | 18.75 | 23.25 | 17.75 | 20.62 | 45,940 | +1.62(+8.55%) |
Jun 15, 2020 | 17.62 | 19.00 | 17.62 | 19.00 | 1,624 | +0.38(+2.01%) |
Jun 12, 2020 | 19.00 | 19.00 | 17.25 | 18.62 | 3,160 | -0.25(-1.32%) |
Jun 11, 2020 | 19.75 | 19.75 | 16.94 | 18.88 | 5,580 | -0.12(-0.66%) |
Jun 10, 2020 | 17.62 | 19.00 | 17.60 | 19.00 | 4,774 | +0.75(+4.11%) |
Jun 09, 2020 | 18.50 | 18.62 | 16.88 | 18.25 | 1,260 | -0.25(-1.35%) |
Jun 08, 2020 | 19.38 | 19.38 | 16.59 | 18.50 | 6,194 | -0.88(-4.52%) |
Jun 05, 2020 | 19.50 | 19.50 | 18.69 | 19.38 | 1,512 | +0.00(+0.00%) |
Jun 04, 2020 | 19.75 | 19.88 | 19.12 | 19.38 | 2,020 | +0.12(+0.65%) |
Jun 03, 2020 | 18.88 | 19.50 | 17.88 | 19.25 | 2,708 | -0.25(-1.28%) |
Jun 02, 2020 | 18.88 | 19.75 | 18.50 | 19.50 | 2,289 | +0.00(+0.00%) |