Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.65 | 17.68 | 16.64 | 16.82 | 523,195 | -0.87(-4.92%) |
Aug 28, 2020 | 17.88 | 18.13 | 17.41 | 17.69 | 388,500 | -0.08(-0.45%) |
Aug 27, 2020 | 19.89 | 19.89 | 17.53 | 17.77 | 810,995 | -2.07(-10.43%) |
Aug 26, 2020 | 18.80 | 20.03 | 18.65 | 19.84 | 839,890 | +1.29(+6.95%) |
Aug 25, 2020 | 17.94 | 18.70 | 17.92 | 18.55 | 445,791 | +0.59(+3.29%) |
Aug 24, 2020 | 18.68 | 18.80 | 17.71 | 17.96 | 385,530 | -0.36(-1.97%) |
Aug 21, 2020 | 18.49 | 19.11 | 18.24 | 18.32 | 477,400 | -0.34(-1.82%) |
Aug 20, 2020 | 18.43 | 18.72 | 18.08 | 18.66 | 535,146 | +0.03(+0.16%) |
Aug 19, 2020 | 17.46 | 18.95 | 17.46 | 18.63 | 1,138,857 | +1.17(+6.70%) |
Aug 18, 2020 | 17.08 | 17.64 | 16.92 | 17.46 | 471,043 | +0.55(+3.25%) |
Aug 17, 2020 | 17.21 | 17.43 | 16.78 | 16.91 | 412,986 | -0.19(-1.11%) |
Aug 14, 2020 | 17.47 | 17.64 | 16.72 | 17.10 | 606,700 | -0.54(-3.06%) |
Aug 13, 2020 | 16.81 | 17.76 | 16.65 | 17.64 | 680,293 | +0.80(+4.75%) |
Aug 12, 2020 | 16.80 | 17.25 | 16.51 | 16.84 | 523,179 | -0.06(-0.36%) |
Aug 11, 2020 | 17.33 | 17.81 | 16.81 | 16.90 | 500,271 | -0.25(-1.46%) |
Aug 10, 2020 | 17.59 | 18.00 | 17.08 | 17.15 | 598,100 | -0.64(-3.60%) |
Aug 07, 2020 | 19.16 | 19.37 | 17.61 | 17.79 | 659,600 | -1.16(-6.12%) |
Aug 06, 2020 | 21.43 | 21.49 | 18.41 | 18.95 | 1,092,655 | -3.04(-13.82%) |
Aug 05, 2020 | 21.90 | 22.21 | 21.60 | 21.99 | 551,632 | +0.34(+1.57%) |
Aug 04, 2020 | 21.99 | 22.32 | 21.26 | 21.65 | 668,368 | +0.13(+0.60%) |
Aug 03, 2020 | 20.19 | 21.75 | 20.03 | 21.52 | 794,586 | +1.15(+5.65%) |
Jul 31, 2020 | 20.75 | 20.99 | 19.96 | 20.37 | 540,500 | -0.11(-0.54%) |
Jul 30, 2020 | 20.29 | 20.61 | 19.85 | 20.48 | 418,888 | -0.14(-0.68%) |
Jul 29, 2020 | 19.57 | 20.89 | 19.57 | 20.62 | 938,838 | +1.09(+5.58%) |
Jul 28, 2020 | 20.92 | 21.00 | 19.45 | 19.53 | 877,056 | -1.60(-7.57%) |
Jul 27, 2020 | 19.60 | 21.39 | 18.65 | 21.13 | 2,257,943 | +1.61(+8.25%) |
Jul 24, 2020 | 17.86 | 22.00 | 17.33 | 19.52 | 9,407,700 | +4.63(+31.09%) |
Jul 23, 2020 | 15.37 | 15.70 | 14.79 | 14.89 | 377,031 | -0.52(-3.37%) |
Jul 22, 2020 | 15.25 | 15.46 | 15.01 | 15.41 | 497,648 | +0.22(+1.45%) |
Jul 21, 2020 | 15.26 | 15.45 | 14.91 | 15.19 | 757,873 | -0.04(-0.26%) |
Jul 20, 2020 | 14.82 | 15.34 | 14.62 | 15.23 | 762,429 | +0.35(+2.35%) |
Jul 17, 2020 | 14.86 | 15.03 | 14.75 | 14.88 | 321,700 | +0.08(+0.54%) |
Jul 16, 2020 | 15.12 | 15.13 | 14.53 | 14.80 | 364,046 | -0.60(-3.90%) |
Jul 15, 2020 | 14.76 | 15.52 | 14.47 | 15.40 | 807,917 | +0.78(+5.34%) |
Jul 14, 2020 | 15.16 | 15.17 | 14.05 | 14.62 | 807,069 | -0.36(-2.40%) |
Jul 13, 2020 | 17.58 | 17.58 | 14.88 | 14.98 | 1,002,472 | -2.50(-14.30%) |
Jul 10, 2020 | 17.56 | 17.80 | 17.09 | 17.48 | 765,300 | -0.17(-0.96%) |
Jul 09, 2020 | 17.75 | 17.75 | 16.91 | 17.65 | 1,083,670 | +0.65(+3.82%) |
Jul 08, 2020 | 16.20 | 17.33 | 16.20 | 17.00 | 1,120,886 | +0.80(+4.94%) |
Jul 07, 2020 | 15.71 | 16.68 | 15.70 | 16.20 | 760,572 | +0.49(+3.12%) |
Jul 06, 2020 | 15.65 | 15.96 | 15.29 | 15.71 | 621,987 | +0.33(+2.15%) |
Jul 02, 2020 | 16.42 | 16.48 | 15.12 | 15.38 | 699,200 | -0.59(-3.69%) |
Jul 01, 2020 | 16.00 | 16.48 | 15.56 | 15.97 | 1,025,297 | +0.13(+0.82%) |
Jun 30, 2020 | 14.97 | 15.88 | 14.88 | 15.84 | 1,140,174 | +1.02(+6.88%) |
Jun 29, 2020 | 14.84 | 15.38 | 13.84 | 14.82 | 1,225,221 | +0.23(+1.58%) |
Jun 26, 2020 | 14.03 | 14.62 | 13.58 | 14.59 | 1,050,800 | +0.60(+4.29%) |
Jun 25, 2020 | 13.29 | 14.11 | 13.26 | 13.99 | 429,290 | +0.63(+4.72%) |
Jun 24, 2020 | 14.22 | 14.33 | 13.18 | 13.36 | 356,817 | -0.97(-6.77%) |
Jun 23, 2020 | 14.60 | 14.73 | 14.20 | 14.33 | 610,074 | +0.24(+1.70%) |
Jun 22, 2020 | 13.58 | 14.74 | 13.37 | 14.09 | 1,098,370 | +0.64(+4.76%) |
Jun 19, 2020 | 13.31 | 13.84 | 13.30 | 13.45 | 458,600 | +0.30(+2.28%) |
Jun 18, 2020 | 13.18 | 13.61 | 13.12 | 13.15 | 320,411 | -0.03(-0.23%) |
Jun 17, 2020 | 13.70 | 13.87 | 13.11 | 13.18 | 337,467 | -0.51(-3.73%) |
Jun 16, 2020 | 13.70 | 13.92 | 13.42 | 13.69 | 374,879 | +0.46(+3.48%) |
Jun 15, 2020 | 12.44 | 13.27 | 12.36 | 13.23 | 252,924 | +0.37(+2.88%) |
Jun 12, 2020 | 12.98 | 13.36 | 12.61 | 12.86 | 325,400 | +0.19(+1.50%) |
Jun 11, 2020 | 13.18 | 13.39 | 12.47 | 12.67 | 360,400 | -0.95(-6.98%) |
Jun 10, 2020 | 13.59 | 13.75 | 13.46 | 13.62 | 240,403 | -0.04(-0.29%) |
Jun 09, 2020 | 13.52 | 13.77 | 13.25 | 13.66 | 200,900 | -0.02(-0.15%) |
Jun 08, 2020 | 14.00 | 14.14 | 13.63 | 13.68 | 229,951 | -0.22(-1.58%) |
Jun 05, 2020 | 14.05 | 14.20 | 13.76 | 13.90 | 368,500 | +0.29(+2.13%) |
Jun 04, 2020 | 13.62 | 14.09 | 13.27 | 13.61 | 235,737 | -0.29(-2.09%) |
Jun 03, 2020 | 14.43 | 14.51 | 13.90 | 13.90 | 309,979 | -0.14(-1.00%) |
Jun 02, 2020 | 13.76 | 14.06 | 13.60 | 14.04 | 286,286 | +0.35(+2.56%) |