Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 16.70 | 16.70 | 14.75 | 14.81 | 1,385,400 | -1.95(-11.63%) |
Aug 28, 2020 | 15.44 | 16.81 | 15.43 | 16.76 | 1,143,900 | +1.40(+9.11%) |
Aug 27, 2020 | 14.59 | 15.67 | 14.59 | 15.36 | 1,253,042 | +0.90(+6.22%) |
Aug 26, 2020 | 14.63 | 14.83 | 14.15 | 14.46 | 556,121 | -0.25(-1.70%) |
Aug 25, 2020 | 14.98 | 15.06 | 14.29 | 14.71 | 656,007 | -0.15(-1.01%) |
Aug 24, 2020 | 14.21 | 14.88 | 13.95 | 14.86 | 692,324 | +0.88(+6.29%) |
Aug 21, 2020 | 14.28 | 14.43 | 13.89 | 13.98 | 444,600 | -0.39(-2.71%) |
Aug 20, 2020 | 13.95 | 14.48 | 13.80 | 14.37 | 296,063 | +0.14(+0.98%) |
Aug 19, 2020 | 14.64 | 14.79 | 14.14 | 14.23 | 442,715 | -0.35(-2.40%) |
Aug 18, 2020 | 14.47 | 14.78 | 14.11 | 14.58 | 426,644 | +0.13(+0.90%) |
Aug 17, 2020 | 15.21 | 15.30 | 14.36 | 14.45 | 1,220,213 | -0.76(-5.00%) |
Aug 14, 2020 | 14.76 | 15.41 | 14.64 | 15.21 | 769,100 | +0.24(+1.60%) |
Aug 13, 2020 | 14.22 | 15.01 | 14.00 | 14.97 | 992,691 | +0.60(+4.18%) |
Aug 12, 2020 | 15.26 | 15.35 | 14.21 | 14.37 | 1,364,754 | -0.60(-4.01%) |
Aug 11, 2020 | 15.03 | 15.54 | 14.74 | 14.97 | 1,682,265 | +0.52(+3.60%) |
Aug 10, 2020 | 13.77 | 14.63 | 13.77 | 14.45 | 1,588,207 | +0.86(+6.33%) |
Aug 07, 2020 | 12.99 | 13.66 | 12.78 | 13.59 | 1,042,700 | +0.52(+3.98%) |
Aug 06, 2020 | 12.75 | 13.47 | 12.69 | 13.07 | 1,058,403 | +0.16(+1.24%) |
Aug 05, 2020 | 12.79 | 12.96 | 12.24 | 12.91 | 1,116,827 | +0.44(+3.53%) |
Aug 04, 2020 | 11.50 | 12.75 | 11.46 | 12.47 | 1,205,475 | +1.00(+8.72%) |
Aug 03, 2020 | 11.47 | 11.72 | 11.06 | 11.47 | 879,877 | -0.06(-0.52%) |
Jul 31, 2020 | 12.41 | 12.60 | 11.20 | 11.53 | 2,325,700 | -1.00(-7.98%) |
Jul 30, 2020 | 12.10 | 12.73 | 11.95 | 12.53 | 1,242,540 | -0.40(-3.09%) |
Jul 29, 2020 | 12.22 | 13.04 | 11.21 | 12.93 | 1,620,584 | +0.93(+7.75%) |
Jul 28, 2020 | 12.02 | 12.27 | 11.92 | 12.00 | 955,320 | -0.01(-0.08%) |
Jul 27, 2020 | 12.61 | 12.66 | 11.80 | 12.01 | 679,984 | -0.61(-4.83%) |
Jul 24, 2020 | 12.55 | 12.79 | 12.35 | 12.62 | 538,300 | +0.03(+0.24%) |
Jul 23, 2020 | 12.76 | 12.81 | 12.33 | 12.59 | 779,061 | -0.21(-1.64%) |
Jul 22, 2020 | 12.77 | 13.16 | 12.62 | 12.80 | 598,222 | -0.02(-0.16%) |
Jul 21, 2020 | 12.41 | 13.06 | 12.33 | 12.82 | 1,188,879 | +0.67(+5.51%) |
Jul 20, 2020 | 12.66 | 13.17 | 12.14 | 12.15 | 985,904 | -0.64(-5.04%) |
Jul 17, 2020 | 13.21 | 13.39 | 12.67 | 12.79 | 754,200 | -0.37(-2.77%) |
Jul 16, 2020 | 13.20 | 13.72 | 12.75 | 13.16 | 649,420 | -0.25(-1.86%) |
Jul 15, 2020 | 13.02 | 13.57 | 12.84 | 13.41 | 1,251,689 | +0.92(+7.37%) |
Jul 14, 2020 | 12.37 | 12.78 | 12.14 | 12.49 | 689,541 | +0.07(+0.56%) |
Jul 13, 2020 | 12.88 | 13.11 | 12.13 | 12.42 | 927,647 | -0.16(-1.27%) |
Jul 10, 2020 | 11.96 | 12.66 | 11.59 | 12.58 | 745,600 | +0.55(+4.57%) |
Jul 09, 2020 | 13.00 | 13.05 | 11.87 | 12.03 | 955,542 | -0.82(-6.38%) |
Jul 08, 2020 | 13.04 | 13.44 | 12.47 | 12.85 | 1,457,157 | -0.23(-1.76%) |
Jul 07, 2020 | 13.68 | 13.75 | 12.97 | 13.08 | 861,462 | -0.74(-5.35%) |
Jul 06, 2020 | 14.18 | 14.39 | 13.58 | 13.82 | 785,135 | +0.21(+1.54%) |
Jul 02, 2020 | 14.10 | 14.33 | 13.47 | 13.61 | 703,800 | +0.05(+0.37%) |
Jul 01, 2020 | 13.54 | 14.60 | 13.36 | 13.56 | 1,222,611 | -0.02(-0.15%) |
Jun 30, 2020 | 13.65 | 14.00 | 13.32 | 13.58 | 749,000 | -0.26(-1.88%) |
Jun 29, 2020 | 12.94 | 14.10 | 12.62 | 13.84 | 812,368 | +1.13(+8.89%) |
Jun 26, 2020 | 13.85 | 13.85 | 12.37 | 12.71 | 1,976,800 | -1.28(-9.15%) |
Jun 25, 2020 | 13.60 | 14.63 | 13.60 | 13.99 | 926,398 | -0.04(-0.29%) |
Jun 24, 2020 | 15.26 | 15.48 | 13.93 | 14.03 | 1,361,838 | -1.78(-11.26%) |
Jun 23, 2020 | 15.16 | 15.88 | 15.05 | 15.81 | 1,424,359 | +1.00(+6.75%) |
Jun 22, 2020 | 15.03 | 15.12 | 14.40 | 14.81 | 834,447 | -0.36(-2.37%) |
Jun 19, 2020 | 16.22 | 16.47 | 15.10 | 15.17 | 2,122,000 | -0.75(-4.71%) |
Jun 18, 2020 | 15.22 | 16.05 | 15.20 | 15.92 | 541,929 | +0.34(+2.18%) |
Jun 17, 2020 | 16.29 | 16.45 | 15.52 | 15.58 | 795,832 | -0.76(-4.65%) |
Jun 16, 2020 | 17.39 | 17.42 | 15.85 | 16.34 | 1,196,233 | +0.20(+1.24%) |
Jun 15, 2020 | 15.05 | 16.45 | 14.79 | 16.14 | 1,194,683 | +0.06(+0.37%) |
Jun 12, 2020 | 16.42 | 16.58 | 15.37 | 16.08 | 1,365,800 | +1.27(+8.58%) |
Jun 11, 2020 | 15.40 | 16.55 | 14.58 | 14.81 | 1,601,862 | -2.20(-12.93%) |
Jun 10, 2020 | 18.19 | 18.41 | 16.91 | 17.01 | 1,309,980 | -1.69(-9.04%) |
Jun 09, 2020 | 19.38 | 19.65 | 18.19 | 18.70 | 1,393,012 | -1.34(-6.69%) |
Jun 08, 2020 | 20.00 | 20.67 | 19.41 | 20.04 | 1,850,620 | +1.47(+7.92%) |
Jun 05, 2020 | 18.96 | 19.97 | 18.08 | 18.57 | 2,389,700 | +1.33(+7.71%) |
Jun 04, 2020 | 16.75 | 17.59 | 16.27 | 17.24 | 1,617,324 | +0.43(+2.56%) |
Jun 03, 2020 | 15.77 | 17.04 | 15.75 | 16.81 | 2,605,893 | +1.39(+9.01%) |
Jun 02, 2020 | 15.86 | 16.15 | 15.23 | 15.42 | 1,089,795 | -0.38(-2.41%) |