Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.40 | 11.85 | 11.25 | 11.70 | 7,732 | +0.34(+3.04%) |
Aug 28, 2020 | 11.19 | 11.69 | 10.98 | 11.36 | 7,533 | +0.26(+2.30%) |
Aug 27, 2020 | 10.50 | 11.40 | 10.50 | 11.10 | 14,823 | +0.45(+4.23%) |
Aug 26, 2020 | 10.35 | 10.80 | 10.35 | 10.65 | 11,931 | -0.15(-1.39%) |
Aug 25, 2020 | 10.35 | 10.80 | 10.35 | 10.80 | 11,029 | +0.41(+3.97%) |
Aug 24, 2020 | 11.40 | 11.40 | 10.20 | 10.39 | 33,801 | -1.04(-9.12%) |
Aug 21, 2020 | 11.35 | 11.70 | 11.25 | 11.43 | 9,333 | +0.03(+0.26%) |
Aug 20, 2020 | 11.40 | 11.85 | 11.25 | 11.40 | 18,975 | -0.15(-1.30%) |
Aug 19, 2020 | 12.30 | 12.45 | 11.40 | 11.55 | 28,550 | -0.60(-4.94%) |
Aug 18, 2020 | 12.90 | 12.90 | 12.00 | 12.15 | 29,981 | -0.65(-5.05%) |
Aug 17, 2020 | 13.20 | 13.79 | 12.75 | 12.80 | 21,938 | -0.70(-5.21%) |
Aug 14, 2020 | 13.80 | 13.80 | 13.20 | 13.50 | 12,326 | -0.15(-1.10%) |
Aug 13, 2020 | 13.20 | 13.80 | 13.20 | 13.65 | 21,716 | +0.30(+2.25%) |
Aug 12, 2020 | 14.40 | 14.40 | 12.75 | 13.35 | 70,780 | -1.50(-10.10%) |
Aug 11, 2020 | 15.30 | 15.30 | 14.40 | 14.85 | 28,121 | -0.30(-1.98%) |
Aug 10, 2020 | 15.30 | 15.30 | 14.85 | 15.15 | 22,636 | -0.30(-1.94%) |
Aug 07, 2020 | 15.00 | 15.45 | 14.55 | 15.45 | 31,326 | -0.10(-0.67%) |
Aug 06, 2020 | 15.45 | 15.75 | 15.30 | 15.55 | 12,328 | -0.05(-0.30%) |
Aug 05, 2020 | 15.90 | 15.90 | 15.45 | 15.60 | 12,766 | -0.30(-1.89%) |
Aug 04, 2020 | 15.45 | 15.90 | 15.45 | 15.90 | 9,566 | +0.15(+0.95%) |
Aug 03, 2020 | 16.50 | 16.50 | 15.15 | 15.75 | 13,999 | +0.15(+0.96%) |
Jul 31, 2020 | 15.90 | 16.63 | 15.60 | 15.60 | 16,420 | -0.15(-0.95%) |
Jul 30, 2020 | 15.75 | 15.90 | 15.30 | 15.75 | 13,991 | -0.15(-0.94%) |
Jul 29, 2020 | 16.50 | 16.80 | 15.60 | 15.90 | 26,818 | -0.60(-3.64%) |
Jul 28, 2020 | 16.80 | 16.95 | 16.35 | 16.50 | 17,861 | -0.60(-3.51%) |
Jul 27, 2020 | 16.65 | 17.25 | 16.65 | 17.10 | 20,252 | +0.15(+0.88%) |
Jul 24, 2020 | 17.55 | 17.55 | 16.38 | 16.95 | 22,093 | -0.15(-0.88%) |
Jul 23, 2020 | 17.25 | 17.70 | 16.80 | 17.10 | 38,635 | +0.30(+1.79%) |
Jul 22, 2020 | 18.00 | 18.00 | 16.65 | 16.80 | 66,354 | -1.50(-8.20%) |
Jul 21, 2020 | 15.90 | 18.30 | 15.45 | 18.30 | 124,603 | +2.40(+15.09%) |
Jul 20, 2020 | 16.65 | 16.65 | 15.45 | 15.90 | 34,153 | -0.60(-3.64%) |
Jul 17, 2020 | 16.20 | 16.65 | 16.20 | 16.50 | 32,826 | +0.30(+1.85%) |
Jul 16, 2020 | 15.60 | 16.35 | 15.15 | 16.20 | 47,615 | +0.30(+1.89%) |
Jul 15, 2020 | 15.15 | 16.05 | 15.00 | 15.90 | 42,607 | +0.90(+6.00%) |
Jul 14, 2020 | 15.00 | 15.45 | 13.80 | 15.00 | 104,897 | -1.95(-11.50%) |
Jul 13, 2020 | 17.55 | 17.55 | 16.95 | 16.95 | 85,694 | -0.75(-4.24%) |
Jul 10, 2020 | 17.85 | 17.85 | 17.25 | 17.70 | 44,993 | +0.00(+0.00%) |
Jul 09, 2020 | 18.00 | 18.00 | 16.80 | 17.70 | 44,600 | -0.30(-1.67%) |
Jul 08, 2020 | 17.85 | 18.30 | 17.55 | 18.00 | 43,800 | -0.30(-1.64%) |
Jul 07, 2020 | 18.15 | 19.20 | 17.70 | 18.30 | 138,921 | +0.60(+3.39%) |
Jul 06, 2020 | 17.70 | 18.00 | 17.25 | 17.70 | 85,379 | -0.15(-0.84%) |
Jul 02, 2020 | 17.70 | 18.00 | 16.80 | 17.85 | 138,320 | +0.00(+0.00%) |
Jul 01, 2020 | 18.45 | 18.45 | 17.40 | 17.85 | 302,156 | +0.00(+0.00%) |
Jun 30, 2020 | 19.65 | 20.40 | 17.85 | 17.85 | 305,446 | -3.45(-16.20%) |
Jun 29, 2020 | 21.90 | 22.05 | 19.50 | 21.30 | 174,527 | -1.65(-7.19%) |
Jun 26, 2020 | 22.95 | 23.70 | 21.90 | 22.95 | 38,226 | +0.15(+0.66%) |
Jun 25, 2020 | 22.80 | 23.10 | 22.05 | 22.80 | 19,293 | +0.00(+0.00%) |
Jun 24, 2020 | 24.00 | 24.00 | 21.75 | 22.80 | 48,855 | -1.05(-4.40%) |
Jun 23, 2020 | 24.75 | 24.90 | 23.70 | 23.85 | 69,625 | +0.00(+0.00%) |
Jun 22, 2020 | 23.70 | 24.15 | 22.95 | 23.85 | 68,989 | +1.20(+5.30%) |
Jun 19, 2020 | 23.85 | 24.00 | 21.75 | 22.65 | 40,126 | -0.75(-3.21%) |
Jun 18, 2020 | 23.55 | 24.00 | 22.95 | 23.40 | 47,609 | +0.60(+2.63%) |
Jun 17, 2020 | 22.65 | 23.85 | 22.50 | 22.80 | 67,647 | +0.30(+1.33%) |
Jun 16, 2020 | 22.65 | 23.40 | 22.05 | 22.50 | 57,716 | -0.60(-2.60%) |
Jun 15, 2020 | 21.75 | 23.70 | 21.30 | 23.10 | 53,888 | +0.90(+4.05%) |
Jun 12, 2020 | 22.80 | 23.01 | 21.15 | 22.20 | 65,086 | +0.45(+2.07%) |
Jun 11, 2020 | 24.00 | 24.00 | 21.15 | 21.75 | 107,181 | -3.45(-13.69%) |
Jun 10, 2020 | 25.50 | 26.40 | 23.70 | 25.20 | 148,750 | +0.15(+0.60%) |
Jun 09, 2020 | 23.55 | 26.85 | 22.80 | 25.05 | 206,183 | +1.20(+5.03%) |
Jun 08, 2020 | 23.25 | 28.20 | 21.90 | 23.85 | 298,135 | +0.90(+3.92%) |
Jun 05, 2020 | 22.35 | 24.00 | 21.30 | 22.95 | 207,293 | +0.60(+2.68%) |
Jun 04, 2020 | 22.20 | 22.50 | 19.95 | 22.35 | 411,906 | +0.00(+0.00%) |
Jun 03, 2020 | 24.15 | 24.75 | 22.20 | 22.35 | 365,701 | -1.95(-8.02%) |
Jun 02, 2020 | 24.30 | 25.50 | 22.95 | 24.30 | 251,727 | -1.20(-4.71%) |