Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 14.68 | 14.68 | 14.01 | 14.04 | 283,572 | -0.76(-5.14%) |
Aug 28, 2020 | 14.39 | 15.08 | 14.09 | 14.80 | 307,100 | +0.64(+4.52%) |
Aug 27, 2020 | 14.40 | 14.63 | 13.89 | 14.16 | 148,243 | -0.13(-0.91%) |
Aug 26, 2020 | 14.43 | 14.61 | 14.18 | 14.29 | 162,752 | -0.25(-1.72%) |
Aug 25, 2020 | 14.84 | 14.94 | 14.33 | 14.54 | 176,036 | -0.19(-1.29%) |
Aug 24, 2020 | 13.70 | 14.79 | 13.53 | 14.73 | 326,959 | +1.28(+9.52%) |
Aug 21, 2020 | 13.73 | 13.92 | 13.27 | 13.45 | 254,600 | -0.43(-3.10%) |
Aug 20, 2020 | 13.79 | 14.32 | 13.78 | 13.88 | 185,278 | -0.10(-0.72%) |
Aug 19, 2020 | 14.35 | 14.54 | 13.91 | 13.98 | 242,428 | -0.40(-2.78%) |
Aug 18, 2020 | 15.01 | 15.12 | 14.33 | 14.38 | 242,735 | -0.67(-4.45%) |
Aug 17, 2020 | 15.21 | 15.42 | 14.95 | 15.05 | 274,973 | -0.21(-1.38%) |
Aug 14, 2020 | 15.09 | 15.44 | 14.86 | 15.26 | 207,800 | -0.15(-0.97%) |
Aug 13, 2020 | 15.54 | 15.84 | 15.13 | 15.41 | 224,400 | -0.30(-1.91%) |
Aug 12, 2020 | 16.33 | 16.33 | 15.56 | 15.71 | 207,137 | -0.22(-1.38%) |
Aug 11, 2020 | 16.08 | 16.79 | 15.80 | 15.93 | 305,799 | +0.26(+1.66%) |
Aug 10, 2020 | 15.07 | 16.13 | 15.07 | 15.67 | 414,000 | +0.62(+4.12%) |
Aug 07, 2020 | 14.02 | 15.09 | 13.83 | 15.05 | 305,600 | +0.89(+6.29%) |
Aug 06, 2020 | 14.23 | 14.40 | 13.83 | 14.16 | 299,109 | +0.08(+0.57%) |
Aug 05, 2020 | 13.79 | 14.15 | 13.73 | 14.08 | 264,321 | +0.53(+3.91%) |
Aug 04, 2020 | 13.50 | 13.85 | 13.49 | 13.55 | 356,734 | -0.10(-0.73%) |
Aug 03, 2020 | 13.17 | 13.81 | 12.92 | 13.65 | 556,846 | +0.50(+3.80%) |
Jul 31, 2020 | 13.90 | 14.15 | 12.93 | 13.15 | 689,600 | -0.86(-6.14%) |
Jul 30, 2020 | 17.01 | 17.05 | 13.50 | 14.01 | 1,689,127 | -4.35(-23.69%) |
Jul 29, 2020 | 17.37 | 18.47 | 17.30 | 18.36 | 301,806 | +1.01(+5.82%) |
Jul 28, 2020 | 17.81 | 18.05 | 17.31 | 17.35 | 188,435 | -0.62(-3.45%) |
Jul 27, 2020 | 17.51 | 18.04 | 17.51 | 17.97 | 136,167 | +0.37(+2.10%) |
Jul 24, 2020 | 18.03 | 18.08 | 17.00 | 17.60 | 189,400 | -0.66(-3.61%) |
Jul 23, 2020 | 17.92 | 18.36 | 17.83 | 18.26 | 146,366 | +0.18(+1.00%) |
Jul 22, 2020 | 18.29 | 18.66 | 17.93 | 18.08 | 297,968 | -0.40(-2.16%) |
Jul 21, 2020 | 18.22 | 18.91 | 18.22 | 18.48 | 156,722 | +0.53(+2.95%) |
Jul 20, 2020 | 18.37 | 18.76 | 17.95 | 17.95 | 201,637 | -0.71(-3.80%) |
Jul 17, 2020 | 18.88 | 19.40 | 18.61 | 18.66 | 178,300 | -0.18(-0.96%) |
Jul 16, 2020 | 18.72 | 19.17 | 18.30 | 18.84 | 240,121 | -0.16(-0.84%) |
Jul 15, 2020 | 18.60 | 19.10 | 18.14 | 19.00 | 394,966 | +0.85(+4.68%) |
Jul 14, 2020 | 16.81 | 18.15 | 16.65 | 18.15 | 311,560 | +1.25(+7.40%) |
Jul 13, 2020 | 16.78 | 17.77 | 16.39 | 16.90 | 596,638 | +0.53(+3.24%) |
Jul 10, 2020 | 15.34 | 16.48 | 15.25 | 16.37 | 326,800 | +1.17(+7.70%) |
Jul 09, 2020 | 16.21 | 16.39 | 15.08 | 15.20 | 264,520 | -1.15(-7.03%) |
Jul 08, 2020 | 16.33 | 16.98 | 15.88 | 16.35 | 261,524 | -0.13(-0.79%) |
Jul 07, 2020 | 16.51 | 17.04 | 16.28 | 16.48 | 372,907 | -0.48(-2.83%) |
Jul 06, 2020 | 17.28 | 17.40 | 16.46 | 16.96 | 220,791 | +0.22(+1.31%) |
Jul 02, 2020 | 17.00 | 17.47 | 16.55 | 16.74 | 209,900 | +0.37(+2.26%) |
Jul 01, 2020 | 17.03 | 17.68 | 16.09 | 16.37 | 444,179 | -0.91(-5.27%) |
Jun 30, 2020 | 16.88 | 17.46 | 16.49 | 17.28 | 274,569 | +0.13(+0.76%) |
Jun 29, 2020 | 16.57 | 17.81 | 16.51 | 17.15 | 289,981 | +1.04(+6.46%) |
Jun 26, 2020 | 16.39 | 16.48 | 15.32 | 16.11 | 669,200 | -0.64(-3.82%) |
Jun 25, 2020 | 15.24 | 16.76 | 15.20 | 16.75 | 307,907 | +1.32(+8.55%) |
Jun 24, 2020 | 15.76 | 16.18 | 15.17 | 15.43 | 442,007 | -0.79(-4.87%) |
Jun 23, 2020 | 16.59 | 16.88 | 16.07 | 16.22 | 288,632 | +0.04(+0.25%) |
Jun 22, 2020 | 15.72 | 16.36 | 15.40 | 16.18 | 315,347 | +0.21(+1.31%) |
Jun 19, 2020 | 15.92 | 16.15 | 15.38 | 15.97 | 587,500 | +0.36(+2.31%) |
Jun 18, 2020 | 15.50 | 16.28 | 15.38 | 15.61 | 314,528 | -0.26(-1.64%) |
Jun 17, 2020 | 16.97 | 17.23 | 15.84 | 15.87 | 419,333 | -1.33(-7.73%) |
Jun 16, 2020 | 17.61 | 17.87 | 16.82 | 17.20 | 580,289 | +0.84(+5.13%) |
Jun 15, 2020 | 14.91 | 16.42 | 14.75 | 16.36 | 421,036 | +0.37(+2.31%) |
Jun 12, 2020 | 15.33 | 16.13 | 15.10 | 15.99 | 436,400 | +1.29(+8.78%) |
Jun 11, 2020 | 16.01 | 16.07 | 14.69 | 14.70 | 596,570 | -2.57(-14.88%) |
Jun 10, 2020 | 19.01 | 19.01 | 17.20 | 17.27 | 595,096 | -2.04(-10.56%) |
Jun 09, 2020 | 18.50 | 19.55 | 18.29 | 19.31 | 493,490 | +0.20(+1.05%) |
Jun 08, 2020 | 18.66 | 19.30 | 18.38 | 19.11 | 534,033 | +0.87(+4.77%) |
Jun 05, 2020 | 18.99 | 19.49 | 17.91 | 18.24 | 564,100 | +0.67(+3.81%) |
Jun 04, 2020 | 17.10 | 17.84 | 16.56 | 17.57 | 679,595 | +0.33(+1.91%) |
Jun 03, 2020 | 16.45 | 17.50 | 16.33 | 17.24 | 354,962 | +1.05(+6.49%) |
Jun 02, 2020 | 15.69 | 16.64 | 15.59 | 16.19 | 344,036 | +0.81(+5.27%) |