Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.44 | 13.56 | 12.72 | 12.96 | 70,000 | -0.48(-3.57%) |
Aug 28, 2020 | 13.80 | 13.87 | 13.44 | 13.44 | 28,325 | -0.36(-2.61%) |
Aug 27, 2020 | 14.52 | 14.64 | 13.56 | 13.80 | 38,309 | -0.72(-4.96%) |
Aug 26, 2020 | 14.04 | 14.64 | 13.68 | 14.52 | 87,286 | +0.60(+4.31%) |
Aug 25, 2020 | 13.68 | 14.16 | 13.20 | 13.92 | 102,791 | +0.24(+1.75%) |
Aug 24, 2020 | 13.80 | 13.92 | 13.20 | 13.68 | 76,258 | -0.48(-3.39%) |
Aug 21, 2020 | 14.28 | 14.28 | 14.04 | 14.16 | 31,483 | -0.12(-0.84%) |
Aug 20, 2020 | 14.64 | 14.88 | 14.16 | 14.28 | 67,565 | -0.72(-4.80%) |
Aug 19, 2020 | 15.12 | 15.36 | 14.64 | 15.00 | 41,376 | -0.24(-1.57%) |
Aug 18, 2020 | 14.88 | 15.24 | 14.52 | 15.24 | 48,525 | +0.12(+0.79%) |
Aug 17, 2020 | 15.60 | 15.60 | 14.76 | 15.12 | 48,673 | -0.60(-3.82%) |
Aug 14, 2020 | 16.44 | 16.44 | 15.36 | 15.72 | 141,100 | +0.00(+0.00%) |
Aug 13, 2020 | 14.76 | 15.96 | 14.76 | 15.72 | 43,308 | +0.96(+6.50%) |
Aug 12, 2020 | 15.48 | 15.48 | 14.52 | 14.76 | 54,551 | -0.72(-4.65%) |
Aug 11, 2020 | 15.84 | 16.08 | 15.24 | 15.48 | 66,647 | -0.36(-2.27%) |
Aug 10, 2020 | 16.32 | 16.32 | 15.60 | 15.84 | 57,191 | -0.24(-1.49%) |
Aug 07, 2020 | 16.56 | 16.80 | 15.72 | 16.08 | 61,508 | -0.24(-1.47%) |
Aug 06, 2020 | 15.60 | 16.68 | 15.24 | 16.32 | 196,664 | +1.20(+7.94%) |
Aug 05, 2020 | 14.52 | 15.48 | 14.52 | 15.12 | 65,208 | +0.60(+4.13%) |
Aug 04, 2020 | 14.04 | 14.76 | 14.04 | 14.52 | 38,706 | +0.48(+3.42%) |
Aug 03, 2020 | 14.40 | 14.52 | 13.92 | 14.04 | 46,338 | -0.36(-2.50%) |
Jul 31, 2020 | 14.52 | 14.58 | 14.28 | 14.40 | 30,683 | -0.24(-1.64%) |
Jul 30, 2020 | 14.76 | 14.88 | 14.28 | 14.64 | 39,982 | -0.12(-0.81%) |
Jul 29, 2020 | 14.52 | 15.00 | 14.40 | 14.76 | 36,756 | +0.00(+0.00%) |
Jul 28, 2020 | 14.40 | 14.76 | 14.28 | 14.76 | 42,234 | +0.24(+1.65%) |
Jul 27, 2020 | 14.88 | 15.00 | 14.52 | 14.52 | 55,924 | -0.48(-3.20%) |
Jul 24, 2020 | 15.24 | 15.34 | 14.70 | 15.00 | 57,066 | -0.36(-2.34%) |
Jul 23, 2020 | 15.60 | 15.84 | 14.88 | 15.36 | 107,622 | -0.24(-1.54%) |
Jul 22, 2020 | 15.84 | 15.84 | 15.48 | 15.60 | 78,191 | -0.12(-0.76%) |
Jul 21, 2020 | 15.84 | 16.32 | 15.72 | 15.72 | 68,154 | -0.24(-1.50%) |
Jul 20, 2020 | 16.08 | 16.08 | 15.48 | 15.96 | 127,952 | -0.24(-1.48%) |
Jul 17, 2020 | 15.72 | 16.56 | 15.60 | 16.20 | 157,425 | +0.24(+1.50%) |
Jul 16, 2020 | 15.84 | 16.44 | 15.48 | 15.96 | 92,431 | +0.24(+1.53%) |
Jul 15, 2020 | 15.84 | 16.32 | 15.72 | 15.72 | 94,623 | -0.12(-0.76%) |
Jul 14, 2020 | 15.48 | 15.96 | 15.36 | 15.84 | 127,564 | +0.24(+1.54%) |
Jul 13, 2020 | 16.08 | 16.32 | 15.36 | 15.60 | 291,602 | -0.96(-5.80%) |
Jul 10, 2020 | 17.76 | 18.00 | 16.44 | 16.56 | 220,066 | +0.00(+0.00%) |
Jul 09, 2020 | 16.68 | 16.80 | 16.20 | 16.56 | 76,801 | -0.24(-1.43%) |
Jul 08, 2020 | 16.92 | 17.16 | 16.44 | 16.80 | 111,147 | -0.12(-0.71%) |
Jul 07, 2020 | 17.04 | 17.52 | 16.80 | 16.92 | 98,954 | -0.72(-4.08%) |
Jul 06, 2020 | 16.80 | 18.36 | 16.80 | 17.64 | 377,038 | +0.96(+5.76%) |
Jul 02, 2020 | 16.20 | 16.68 | 16.08 | 16.68 | 103,258 | +0.48(+2.96%) |
Jul 01, 2020 | 16.32 | 16.68 | 15.84 | 16.20 | 145,816 | -0.36(-2.17%) |
Jun 30, 2020 | 16.80 | 17.16 | 16.44 | 16.56 | 187,670 | -0.72(-4.17%) |
Jun 29, 2020 | 17.10 | 17.64 | 16.32 | 17.28 | 443,597 | -5.28(-23.40%) |
Jun 26, 2020 | 22.56 | 22.92 | 21.12 | 22.56 | 444,458 | +0.00(+0.00%) |
Jun 25, 2020 | 22.44 | 23.04 | 21.60 | 22.56 | 231,037 | -0.48(-2.08%) |
Jun 24, 2020 | 23.40 | 24.60 | 21.24 | 23.04 | 602,570 | +0.24(+1.05%) |
Jun 23, 2020 | 22.20 | 23.04 | 21.12 | 22.80 | 629,289 | +2.64(+13.10%) |
Jun 22, 2020 | 18.48 | 20.40 | 18.24 | 20.16 | 330,769 | +1.92(+10.53%) |
Jun 19, 2020 | 18.60 | 18.60 | 17.88 | 18.24 | 167,366 | -0.36(-1.94%) |
Jun 18, 2020 | 18.48 | 18.96 | 18.36 | 18.60 | 111,692 | -0.36(-1.90%) |
Jun 17, 2020 | 19.20 | 19.32 | 18.72 | 18.96 | 117,334 | -0.36(-1.86%) |
Jun 16, 2020 | 19.20 | 19.44 | 18.24 | 19.32 | 296,865 | +0.12(+0.63%) |
Jun 15, 2020 | 18.12 | 19.80 | 18.00 | 19.20 | 350,121 | +0.84(+4.58%) |
Jun 12, 2020 | 18.36 | 19.44 | 17.64 | 18.36 | 382,508 | +0.60(+3.38%) |
Jun 11, 2020 | 19.20 | 19.20 | 17.76 | 17.76 | 312,004 | -2.16(-10.84%) |
Jun 10, 2020 | 19.68 | 21.36 | 18.84 | 19.92 | 538,284 | -0.24(-1.19%) |
Jun 09, 2020 | 20.40 | 20.40 | 18.48 | 20.16 | 473,623 | -0.72(-3.45%) |
Jun 08, 2020 | 21.24 | 22.56 | 20.16 | 20.88 | 797,503 | +0.96(+4.82%) |
Jun 05, 2020 | 16.68 | 21.36 | 16.44 | 19.92 | 1,810,950 | +3.12(+18.57%) |
Jun 04, 2020 | 16.80 | 17.76 | 16.32 | 16.80 | 546,072 | -0.12(-0.71%) |
Jun 03, 2020 | 17.04 | 17.04 | 16.32 | 16.92 | 674,674 | +0.24(+1.44%) |
Jun 02, 2020 | 17.16 | 17.28 | 16.32 | 16.68 | 776,968 | +0.36(+2.21%) |