Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 23.26 | 23.85 | 23.00 | 23.00 | 4,782 | -1.50(-6.12%) |
Aug 28, 2020 | 23.97 | 24.50 | 23.25 | 24.50 | 1,000 | +1.40(+6.06%) |
Aug 27, 2020 | 24.39 | 24.39 | 23.10 | 23.10 | 824 | -0.20(-0.86%) |
Aug 26, 2020 | 23.28 | 23.61 | 23.28 | 23.30 | 2,484 | -0.80(-3.32%) |
Aug 25, 2020 | 24.10 | 24.10 | 24.10 | 24.10 | 287 | -0.03(-0.12%) |
Aug 24, 2020 | 24.13 | 24.13 | 24.13 | 24.13 | 376 | -0.61(-2.47%) |
Aug 21, 2020 | 24.31 | 24.74 | 24.31 | 24.74 | 1,000 | -0.24(-0.94%) |
Aug 20, 2020 | 24.50 | 24.98 | 24.19 | 24.98 | 1,557 | -1.16(-4.46%) |
Aug 19, 2020 | 25.62 | 26.14 | 24.80 | 26.14 | 1,952 | +0.86(+3.40%) |
Aug 18, 2020 | 24.99 | 25.28 | 24.99 | 25.28 | 3,465 | +0.28(+1.13%) |
Aug 17, 2020 | 25.00 | 25.00 | 185 | +0.00(+0.00%) | ||
Aug 14, 2020 | 24.00 | 25.00 | 24.00 | 25.00 | 1,600 | +1.38(+5.86%) |
Aug 13, 2020 | 24.12 | 24.12 | 23.61 | 23.61 | 1,789 | -0.14(-0.57%) |
Aug 12, 2020 | 24.52 | 25.00 | 23.75 | 23.75 | 2,661 | +0.20(+0.85%) |
Aug 11, 2020 | 23.61 | 24.05 | 23.55 | 23.55 | 1,924 | +0.49(+2.12%) |
Aug 10, 2020 | 23.88 | 23.88 | 23.06 | 23.06 | 2,500 | -0.96(-4.00%) |
Aug 07, 2020 | 22.52 | 24.02 | 22.52 | 24.02 | 900 | +1.66(+7.42%) |
Aug 06, 2020 | 23.36 | 23.36 | 22.10 | 22.36 | 2,424 | -1.64(-6.83%) |
Aug 05, 2020 | 23.00 | 24.09 | 23.00 | 24.00 | 863 | +0.33(+1.39%) |
Aug 04, 2020 | 23.69 | 24.20 | 23.67 | 23.67 | 2,215 | +0.52(+2.25%) |
Aug 03, 2020 | 23.66 | 24.00 | 23.15 | 23.15 | 2,649 | -0.35(-1.49%) |
Jul 31, 2020 | 23.86 | 24.44 | 23.50 | 23.50 | 2,000 | +0.50(+2.17%) |
Jul 30, 2020 | 23.04 | 24.00 | 23.00 | 23.00 | 1,315 | -1.00(-4.17%) |
Jul 29, 2020 | 23.90 | 24.40 | 23.04 | 24.00 | 8,758 | +0.12(+0.50%) |
Jul 28, 2020 | 25.02 | 25.02 | 23.85 | 23.88 | 2,269 | -0.73(-2.97%) |
Jul 27, 2020 | 25.90 | 25.90 | 24.61 | 24.61 | 386 | -0.34(-1.36%) |
Jul 24, 2020 | 24.95 | 24.95 | 24.95 | 24.95 | 1,000 | -0.65(-2.54%) |
Jul 23, 2020 | 25.60 | 25.60 | 25.60 | 25.60 | 231 | -1.55(-5.71%) |
Jul 22, 2020 | 26.69 | 27.15 | 26.69 | 27.15 | 519 | +0.25(+0.93%) |
Jul 21, 2020 | 25.00 | 26.90 | 25.00 | 26.90 | 1,375 | +1.40(+5.49%) |
Jul 20, 2020 | 26.74 | 26.74 | 25.14 | 25.50 | 2,722 | -0.50(-1.92%) |
Jul 17, 2020 | 27.17 | 27.17 | 26.00 | 26.00 | 600 | -1.46(-5.32%) |
Jul 16, 2020 | 27.99 | 27.99 | 27.46 | 27.46 | 711 | +0.46(+1.70%) |
Jul 15, 2020 | 28.52 | 28.52 | 27.00 | 27.00 | 2,098 | -1.50(-5.26%) |
Jul 14, 2020 | 28.50 | 28.50 | 25.83 | 28.50 | 541 | +1.50(+5.56%) |
Jul 13, 2020 | 27.48 | 27.52 | 27.00 | 27.00 | 1,252 | -0.89(-3.19%) |
Jul 10, 2020 | 26.76 | 27.89 | 25.26 | 27.89 | 4,100 | +0.49(+1.79%) |
Jul 09, 2020 | 26.23 | 27.40 | 26.23 | 27.40 | 1,289 | -1.61(-5.55%) |
Jul 08, 2020 | 28.96 | 29.01 | 28.96 | 29.01 | 1,205 | +0.51(+1.79%) |
Jul 07, 2020 | 30.43 | 30.43 | 28.50 | 28.50 | 855 | -0.50(-1.72%) |
Jul 06, 2020 | 29.00 | 29.00 | 29.00 | 29.00 | 516 | -0.99(-3.30%) |
Jul 02, 2020 | 29.99 | 29.99 | 29.99 | 29.99 | 400 | +0.49(+1.66%) |
Jul 01, 2020 | 29.50 | 29.50 | 29.50 | 29.50 | 638 | -0.52(-1.73%) |
Jun 30, 2020 | 31.78 | 31.78 | 30.02 | 30.02 | 1,276 | -2.49(-7.66%) |
Jun 29, 2020 | 31.25 | 33.75 | 30.31 | 32.51 | 5,177 | +1.11(+3.54%) |
Jun 26, 2020 | 35.35 | 35.35 | 31.40 | 31.40 | 22,500 | -4.05(-11.42%) |
Jun 25, 2020 | 34.43 | 36.54 | 34.43 | 35.45 | 5,285 | +0.45(+1.29%) |
Jun 24, 2020 | 37.97 | 37.97 | 35.00 | 35.00 | 3,076 | -0.81(-2.26%) |
Jun 23, 2020 | 34.64 | 36.98 | 34.24 | 35.81 | 3,624 | +1.11(+3.20%) |
Jun 22, 2020 | 37.90 | 37.90 | 34.20 | 34.70 | 6,102 | -1.45(-4.01%) |
Jun 19, 2020 | 39.30 | 39.79 | 36.15 | 36.15 | 10,200 | -2.85(-7.31%) |
Jun 18, 2020 | 40.42 | 40.42 | 38.01 | 39.00 | 5,725 | +1.79(+4.81%) |
Jun 17, 2020 | 36.80 | 38.60 | 36.50 | 37.21 | 2,289 | +0.24(+0.65%) |
Jun 16, 2020 | 32.34 | 36.97 | 32.34 | 36.97 | 1,673 | +2.87(+8.42%) |
Jun 15, 2020 | 30.70 | 34.10 | 30.50 | 34.10 | 4,771 | +3.36(+10.93%) |
Jun 12, 2020 | 28.51 | 31.97 | 28.50 | 30.74 | 2,700 | +2.62(+9.32%) |
Jun 11, 2020 | 29.89 | 30.00 | 26.89 | 28.12 | 3,195 | -0.84(-2.90%) |
Jun 10, 2020 | 27.00 | 30.00 | 27.00 | 28.96 | 1,478 | +2.08(+7.74%) |
Jun 09, 2020 | 28.90 | 28.90 | 26.88 | 26.88 | 1,841 | -0.02(-0.07%) |
Jun 08, 2020 | 29.00 | 29.00 | 26.90 | 26.90 | 2,398 | -2.08(-7.18%) |
Jun 05, 2020 | 24.50 | 29.00 | 24.50 | 28.98 | 4,000 | +5.83(+25.18%) |
Jun 04, 2020 | 23.99 | 23.99 | 23.15 | 23.15 | 613 | -0.64(-2.69%) |
Jun 03, 2020 | 24.75 | 25.00 | 22.56 | 23.79 | 2,222 | +1.31(+5.83%) |
Jun 02, 2020 | 22.95 | 23.92 | 22.48 | 22.48 | 2,520 | +1.25(+5.89%) |