Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 18.62 | 18.90 | 18.50 | 18.58 | 91,547 | -0.21(-1.12%) |
Aug 28, 2020 | 18.43 | 18.83 | 18.25 | 18.79 | 199,200 | +0.39(+2.12%) |
Aug 27, 2020 | 18.80 | 18.80 | 18.35 | 18.40 | 81,255 | -0.40(-2.13%) |
Aug 26, 2020 | 18.60 | 18.96 | 18.29 | 18.80 | 90,737 | +0.20(+1.08%) |
Aug 25, 2020 | 18.83 | 18.97 | 18.50 | 18.60 | 99,405 | -0.25(-1.33%) |
Aug 24, 2020 | 18.79 | 18.85 | 18.33 | 18.85 | 66,640 | +0.11(+0.59%) |
Aug 21, 2020 | 18.49 | 18.80 | 18.26 | 18.74 | 74,700 | +0.25(+1.35%) |
Aug 20, 2020 | 18.29 | 18.62 | 18.15 | 18.49 | 110,965 | +0.13(+0.71%) |
Aug 19, 2020 | 18.38 | 18.96 | 18.01 | 18.36 | 203,817 | -0.03(-0.16%) |
Aug 18, 2020 | 17.90 | 18.50 | 17.82 | 18.39 | 193,386 | +0.44(+2.45%) |
Aug 17, 2020 | 18.66 | 18.66 | 17.27 | 17.95 | 378,232 | -0.56(-3.03%) |
Aug 14, 2020 | 18.90 | 18.90 | 18.22 | 18.51 | 256,800 | -0.45(-2.37%) |
Aug 13, 2020 | 19.21 | 19.27 | 18.44 | 18.96 | 724,818 | -0.31(-1.61%) |
Aug 12, 2020 | 19.40 | 19.50 | 19.19 | 19.27 | 2,321,002 | +5.00(+35.04%) |
Aug 11, 2020 | 15.10 | 15.27 | 14.18 | 14.27 | 53,695 | -0.70(-4.68%) |
Aug 10, 2020 | 14.58 | 15.18 | 14.45 | 14.97 | 58,715 | +0.55(+3.81%) |
Aug 07, 2020 | 13.64 | 14.55 | 13.61 | 14.42 | 43,900 | +0.78(+5.72%) |
Aug 06, 2020 | 13.89 | 13.89 | 13.50 | 13.64 | 41,706 | -0.34(-2.43%) |
Aug 05, 2020 | 13.80 | 14.06 | 13.41 | 13.98 | 44,394 | +0.43(+3.17%) |
Aug 04, 2020 | 13.87 | 13.94 | 13.44 | 13.55 | 21,399 | -0.31(-2.24%) |
Aug 03, 2020 | 13.31 | 14.17 | 13.14 | 13.86 | 64,589 | +0.69(+5.24%) |
Jul 31, 2020 | 13.21 | 13.43 | 12.95 | 13.17 | 94,500 | -0.09(-0.68%) |
Jul 30, 2020 | 13.23 | 13.50 | 13.08 | 13.26 | 33,353 | -0.15(-1.12%) |
Jul 29, 2020 | 13.35 | 13.50 | 13.07 | 13.41 | 48,010 | +0.07(+0.52%) |
Jul 28, 2020 | 13.31 | 13.93 | 13.27 | 13.34 | 80,043 | -0.54(-3.89%) |
Jul 27, 2020 | 13.28 | 14.03 | 13.28 | 13.88 | 43,220 | +0.50(+3.74%) |
Jul 24, 2020 | 13.97 | 13.98 | 13.12 | 13.38 | 54,300 | -0.61(-4.36%) |
Jul 23, 2020 | 14.11 | 14.11 | 13.73 | 13.99 | 38,044 | -0.22(-1.55%) |
Jul 22, 2020 | 14.02 | 14.67 | 14.00 | 14.21 | 58,795 | +0.18(+1.28%) |
Jul 21, 2020 | 16.11 | 16.11 | 13.91 | 14.03 | 148,741 | -2.09(-12.97%) |
Jul 20, 2020 | 16.15 | 16.18 | 15.57 | 16.12 | 32,278 | -0.02(-0.12%) |
Jul 17, 2020 | 15.89 | 16.60 | 15.89 | 16.14 | 44,300 | +0.15(+0.94%) |
Jul 16, 2020 | 16.49 | 16.68 | 15.82 | 15.99 | 67,884 | -0.37(-2.26%) |
Jul 15, 2020 | 15.47 | 16.54 | 15.19 | 16.36 | 142,524 | +1.13(+7.42%) |
Jul 14, 2020 | 15.22 | 15.46 | 14.69 | 15.23 | 149,494 | -0.17(-1.10%) |
Jul 13, 2020 | 15.00 | 16.31 | 14.80 | 15.40 | 242,809 | +0.50(+3.36%) |
Jul 10, 2020 | 15.21 | 15.26 | 14.77 | 14.90 | 75,600 | -0.32(-2.10%) |
Jul 09, 2020 | 15.48 | 15.55 | 15.09 | 15.22 | 56,356 | -0.39(-2.50%) |
Jul 08, 2020 | 16.33 | 16.33 | 15.20 | 15.61 | 93,926 | -0.81(-4.93%) |
Jul 07, 2020 | 16.28 | 16.99 | 16.28 | 16.42 | 26,893 | -0.06(-0.36%) |
Jul 06, 2020 | 16.79 | 16.98 | 16.14 | 16.48 | 63,826 | -0.17(-1.02%) |
Jul 02, 2020 | 16.84 | 16.84 | 16.22 | 16.65 | 92,600 | +0.09(+0.54%) |
Jul 01, 2020 | 14.99 | 16.70 | 14.99 | 16.56 | 206,211 | +1.59(+10.62%) |
Jun 30, 2020 | 14.87 | 15.21 | 14.64 | 14.97 | 86,915 | +0.08(+0.54%) |
Jun 29, 2020 | 16.29 | 16.29 | 14.52 | 14.89 | 78,915 | -1.08(-6.76%) |
Jun 26, 2020 | 15.43 | 16.10 | 15.43 | 15.97 | 159,800 | +0.49(+3.17%) |
Jun 25, 2020 | 15.31 | 15.96 | 15.27 | 15.48 | 53,669 | +0.17(+1.11%) |
Jun 24, 2020 | 15.79 | 15.84 | 15.24 | 15.31 | 103,934 | -0.32(-2.05%) |
Jun 23, 2020 | 14.66 | 15.76 | 14.55 | 15.63 | 89,876 | +1.19(+8.24%) |
Jun 22, 2020 | 13.21 | 14.55 | 13.21 | 14.44 | 114,786 | +1.20(+9.06%) |
Jun 19, 2020 | 13.00 | 13.28 | 12.83 | 13.24 | 71,400 | +0.48(+3.76%) |
Jun 18, 2020 | 12.61 | 13.10 | 12.53 | 12.76 | 88,379 | +0.07(+0.55%) |
Jun 17, 2020 | 12.79 | 12.98 | 12.54 | 12.69 | 33,855 | -0.11(-0.86%) |
Jun 16, 2020 | 12.67 | 13.05 | 12.67 | 12.80 | 54,797 | +0.38(+3.06%) |
Jun 15, 2020 | 12.00 | 12.48 | 11.93 | 12.42 | 128,483 | +0.08(+0.65%) |
Jun 12, 2020 | 12.47 | 12.75 | 12.20 | 12.34 | 51,800 | +0.19(+1.56%) |
Jun 11, 2020 | 12.77 | 12.94 | 11.90 | 12.15 | 87,959 | -0.72(-5.59%) |
Jun 10, 2020 | 12.93 | 13.15 | 12.84 | 12.87 | 64,150 | -0.11(-0.85%) |
Jun 09, 2020 | 13.42 | 13.56 | 12.86 | 12.98 | 47,661 | -0.64(-4.70%) |
Jun 08, 2020 | 12.71 | 13.75 | 12.71 | 13.62 | 74,807 | +0.91(+7.16%) |
Jun 05, 2020 | 13.46 | 13.46 | 12.60 | 12.71 | 79,000 | -0.48(-3.64%) |
Jun 04, 2020 | 13.17 | 13.48 | 12.98 | 13.19 | 80,705 | -0.12(-0.90%) |
Jun 03, 2020 | 13.33 | 13.43 | 13.17 | 13.31 | 78,839 | +0.10(+0.76%) |
Jun 02, 2020 | 13.24 | 13.33 | 13.12 | 13.21 | 98,765 | +0.08(+0.61%) |