Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 18.41 | 18.75 | 17.90 | 18.75 | 1,322 | +0.22(+1.19%) |
Aug 28, 2020 | 17.96 | 18.53 | 17.96 | 18.53 | 2,912 | +1.16(+6.68%) |
Aug 27, 2020 | 17.73 | 17.73 | 17.37 | 17.37 | 617 | -0.23(-1.31%) |
Aug 26, 2020 | 17.71 | 17.73 | 17.55 | 17.60 | 1,000 | -0.31(-1.73%) |
Aug 25, 2020 | 17.37 | 17.91 | 17.36 | 17.91 | 2,000 | +0.35(+1.99%) |
Aug 24, 2020 | 17.00 | 17.56 | 16.92 | 17.56 | 1,382 | +0.06(+0.34%) |
Aug 21, 2020 | 17.75 | 17.75 | 17.50 | 17.50 | 519 | -0.42(-2.34%) |
Aug 20, 2020 | 18.00 | 18.00 | 17.80 | 17.92 | 810 | -0.30(-1.65%) |
Aug 19, 2020 | 18.22 | 18.22 | 18.22 | 18.22 | 370 | -0.03(-0.16%) |
Aug 18, 2020 | 18.25 | 18.25 | 18.25 | 18.25 | 291 | -0.20(-1.08%) |
Aug 17, 2020 | 18.45 | 18.45 | 18.45 | 18.45 | 229 | -0.41(-2.17%) |
Aug 14, 2020 | 18.82 | 18.86 | 18.82 | 18.86 | 421 | -0.75(-3.82%) |
Aug 13, 2020 | 18.72 | 19.61 | 18.72 | 19.61 | 1,436 | +1.18(+6.40%) |
Aug 12, 2020 | 18.75 | 18.75 | 18.18 | 18.43 | 2,050 | -0.62(-3.25%) |
Aug 11, 2020 | 19.00 | 19.48 | 19.00 | 19.05 | 1,895 | -1.01(-5.03%) |
Aug 10, 2020 | 19.63 | 20.06 | 19.16 | 20.06 | 1,123 | +1.66(+9.02%) |
Aug 07, 2020 | 19.88 | 20.40 | 18.22 | 18.40 | 5,827 | -1.48(-7.44%) |
Aug 06, 2020 | 21.14 | 21.14 | 19.88 | 19.88 | 9,991 | -2.31(-10.41%) |
Aug 05, 2020 | 21.00 | 22.19 | 20.43 | 22.19 | 1,687 | -0.15(-0.67%) |
Aug 04, 2020 | 20.65 | 22.35 | 20.65 | 22.34 | 1,761 | +1.72(+8.34%) |
Jul 31, 2020 | 20.62 | 20.62 | 20.62 | 0 | -1.34(-6.10%) | |
Jul 30, 2020 | 20.96 | 21.96 | 20.96 | 21.96 | 1,160 | +0.65(+3.05%) |
Jul 29, 2020 | 22.00 | 22.01 | 21.31 | 21.31 | 1,263 | -3.41(-13.79%) |
Jul 28, 2020 | 22.65 | 24.72 | 22.65 | 24.72 | 1,134 | +2.27(+10.11%) |
Jul 27, 2020 | 21.90 | 22.50 | 21.90 | 22.45 | 2,626 | +2.45(+12.25%) |
Jul 24, 2020 | 21.71 | 21.71 | 20.00 | 20.00 | 1,720 | -2.11(-9.54%) |
Jul 23, 2020 | 22.11 | 22.11 | 22.11 | 22.11 | 377 | +0.00(+0.00%) |
Jul 22, 2020 | 22.14 | 22.14 | 22.00 | 22.11 | 619 | -1.14(-4.90%) |
Jul 21, 2020 | 23.25 | 23.25 | 23.25 | 23.25 | 1,780 | +0.05(+0.22%) |
Jul 20, 2020 | 23.88 | 23.88 | 23.07 | 23.20 | 601 | -0.86(-3.57%) |
Jul 17, 2020 | 23.90 | 24.92 | 23.90 | 24.06 | 785 | +0.46(+1.95%) |
Jul 16, 2020 | 24.04 | 24.04 | 23.60 | 23.60 | 697 | -0.73(-3.00%) |
Jul 15, 2020 | 23.50 | 24.54 | 23.50 | 24.33 | 1,458 | +1.74(+7.70%) |
Jul 14, 2020 | 23.16 | 23.16 | 22.59 | 22.59 | 935 | +1.08(+5.02%) |
Jul 13, 2020 | 23.49 | 23.95 | 21.37 | 21.51 | 7,047 | -1.52(-6.60%) |
Jul 10, 2020 | 22.14 | 23.03 | 21.96 | 23.03 | 2,160 | +1.45(+6.72%) |
Jul 09, 2020 | 22.23 | 22.23 | 21.00 | 21.58 | 1,815 | -1.26(-5.52%) |
Jul 08, 2020 | 22.84 | 22.84 | 22.84 | 22.84 | 113 | +0.00(+0.00%) |
Jul 07, 2020 | 22.84 | 22.84 | 22.84 | 22.84 | 150 | -0.20(-0.87%) |
Jul 06, 2020 | 22.14 | 23.04 | 22.14 | 23.04 | 2,570 | +0.91(+4.11%) |
Jul 03, 2020 | 22.14 | 22.14 | 22.13 | 22.13 | 800 | -0.46(-2.04%) |
Jul 02, 2020 | 23.09 | 23.09 | 22.59 | 22.59 | 353 | +0.14(+0.62%) |
Jun 30, 2020 | 22.45 | 22.45 | 22.45 | 0 | -0.49(-2.14%) | |
Jun 29, 2020 | 23.66 | 24.41 | 21.80 | 22.94 | 685 | +0.64(+2.87%) |
Jun 26, 2020 | 23.01 | 23.01 | 22.29 | 22.30 | 977 | -1.70(-7.08%) |
Jun 25, 2020 | 24.33 | 24.33 | 24.00 | 24.00 | 455 | -0.41(-1.68%) |
Jun 24, 2020 | 26.16 | 26.16 | 24.39 | 24.41 | 2,200 | -2.59(-9.59%) |
Jun 23, 2020 | 25.61 | 27.00 | 25.61 | 27.00 | 4,152 | +2.07(+8.30%) |
Jun 22, 2020 | 24.98 | 24.98 | 24.93 | 24.93 | 807 | -1.10(-4.23%) |
Jun 19, 2020 | 26.50 | 26.50 | 25.77 | 26.03 | 582 | -0.46(-1.74%) |
Jun 18, 2020 | 25.34 | 26.49 | 25.27 | 26.49 | 1,196 | -0.11(-0.41%) |
Jun 17, 2020 | 26.60 | 26.60 | 26.60 | 10 | +0.00(+0.00%) | |
Jun 16, 2020 | 26.75 | 26.85 | 26.60 | 26.60 | 877 | +1.30(+5.14%) |
Jun 15, 2020 | 25.00 | 25.36 | 22.85 | 25.30 | 1,771 | -0.42(-1.63%) |
Jun 12, 2020 | 26.00 | 28.00 | 25.72 | 25.72 | 2,545 | +0.37(+1.46%) |
Jun 11, 2020 | 28.70 | 29.10 | 25.35 | 25.35 | 3,091 | -6.51(-20.43%) |
Jun 10, 2020 | 31.50 | 31.86 | 31.50 | 31.86 | 265 | -1.64(-4.90%) |
Jun 09, 2020 | 33.64 | 33.64 | 33.50 | 33.50 | 715 | +0.50(+1.52%) |
Jun 08, 2020 | 31.26 | 35.95 | 31.26 | 33.00 | 21,903 | +2.67(+8.80%) |
Jun 05, 2020 | 30.33 | 30.33 | 30.33 | 30.33 | 292 | +0.90(+3.06%) |
Jun 04, 2020 | 29.00 | 29.51 | 28.88 | 29.43 | 1,303 | +0.53(+1.83%) |
Jun 03, 2020 | 29.00 | 29.14 | 28.50 | 28.90 | 1,343 | +0.56(+1.98%) |
Jun 02, 2020 | 28.34 | 28.34 | 28.34 | 28.34 | 233 | -0.06(-0.21%) |