Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.60 | 18.24 | 16.00 | 16.00 | 26,267 | -1.76(-9.91%) |
Aug 28, 2020 | 17.60 | 18.56 | 16.80 | 17.76 | 27,006 | +0.00(+0.00%) |
Aug 27, 2020 | 18.88 | 19.20 | 17.60 | 17.76 | 34,090 | -1.44(-7.50%) |
Aug 26, 2020 | 20.00 | 20.80 | 19.04 | 19.20 | 44,848 | -2.72(-12.41%) |
Aug 25, 2020 | 17.28 | 22.24 | 16.80 | 21.92 | 347,256 | +2.24(+11.38%) |
Aug 24, 2020 | 21.12 | 35.68 | 18.40 | 19.68 | 9,497,470 | +5.57(+39.46%) |
Aug 21, 2020 | 14.51 | 14.51 | 13.28 | 14.11 | 10,056 | -0.15(-1.02%) |
Aug 20, 2020 | 14.40 | 15.12 | 13.76 | 14.26 | 8,183 | -0.46(-3.14%) |
Aug 19, 2020 | 15.68 | 15.68 | 14.40 | 14.72 | 14,803 | -0.64(-4.17%) |
Aug 18, 2020 | 16.16 | 16.48 | 15.36 | 15.36 | 13,975 | -1.12(-6.80%) |
Aug 17, 2020 | 16.32 | 16.64 | 16.16 | 16.48 | 3,784 | -0.16(-0.96%) |
Aug 14, 2020 | 16.64 | 17.12 | 16.16 | 16.64 | 10,081 | +0.16(+0.97%) |
Aug 13, 2020 | 16.64 | 16.80 | 16.00 | 16.48 | 8,153 | -0.16(-0.96%) |
Aug 12, 2020 | 16.80 | 16.80 | 16.32 | 16.64 | 13,300 | +0.00(+0.00%) |
Aug 11, 2020 | 17.44 | 17.60 | 16.16 | 16.64 | 25,947 | -1.92(-10.34%) |
Aug 10, 2020 | 16.48 | 23.20 | 15.68 | 18.56 | 269,135 | +3.04(+19.58%) |
Aug 07, 2020 | 15.68 | 15.68 | 15.44 | 15.52 | 6,412 | -0.48(-2.99%) |
Aug 06, 2020 | 16.16 | 16.16 | 15.20 | 16.00 | 10,034 | -0.48(-2.91%) |
Aug 05, 2020 | 16.48 | 16.48 | 16.16 | 16.48 | 5,545 | +0.16(+0.98%) |
Aug 04, 2020 | 16.64 | 16.64 | 16.32 | 16.32 | 6,727 | -0.64(-3.77%) |
Aug 03, 2020 | 17.28 | 17.60 | 16.00 | 16.96 | 10,831 | -0.32(-1.85%) |
Jul 31, 2020 | 17.28 | 17.44 | 17.28 | 17.28 | 3,987 | -0.32(-1.82%) |
Jul 30, 2020 | 17.60 | 17.60 | 17.12 | 17.60 | 10,262 | -0.64(-3.51%) |
Jul 29, 2020 | 17.92 | 18.24 | 16.96 | 18.24 | 10,251 | +0.00(+0.00%) |
Jul 28, 2020 | 18.08 | 18.24 | 17.60 | 18.24 | 13,845 | -0.16(-0.87%) |
Jul 27, 2020 | 18.88 | 19.04 | 17.28 | 18.40 | 19,485 | -0.16(-0.86%) |
Jul 24, 2020 | 21.12 | 21.12 | 18.56 | 18.56 | 31,500 | -3.04(-14.07%) |
Jul 23, 2020 | 21.76 | 22.08 | 20.64 | 21.60 | 15,559 | -1.12(-4.93%) |
Jul 22, 2020 | 22.72 | 23.68 | 20.16 | 22.72 | 44,455 | -0.16(-0.70%) |
Jul 21, 2020 | 19.36 | 24.48 | 19.36 | 22.88 | 119,224 | +3.20(+16.26%) |
Jul 20, 2020 | 20.16 | 30.40 | 16.64 | 19.68 | 1,360,798 | +6.08(+44.71%) |
Jul 17, 2020 | 14.40 | 14.72 | 13.60 | 13.60 | 21,512 | -0.80(-5.56%) |
Jul 16, 2020 | 14.72 | 15.52 | 13.76 | 14.40 | 29,191 | -1.60(-10.00%) |
Jul 15, 2020 | 18.40 | 18.88 | 12.96 | 16.00 | 87,661 | -2.08(-11.50%) |
Jul 14, 2020 | 19.36 | 19.36 | 17.76 | 18.08 | 14,390 | -0.64(-3.42%) |
Jul 13, 2020 | 19.84 | 21.12 | 18.72 | 18.72 | 12,581 | -0.96(-4.88%) |
Jul 10, 2020 | 20.80 | 21.12 | 19.20 | 19.68 | 5,737 | -0.64(-3.15%) |
Jul 09, 2020 | 22.40 | 22.40 | 20.00 | 20.32 | 9,151 | -1.60(-7.30%) |
Jul 08, 2020 | 21.60 | 22.88 | 20.96 | 21.92 | 13,402 | +0.48(+2.24%) |
Jul 07, 2020 | 20.48 | 22.08 | 19.68 | 21.44 | 14,663 | -0.48(-2.19%) |
Jul 06, 2020 | 20.16 | 22.24 | 19.04 | 21.92 | 29,970 | +2.72(+14.17%) |
Jul 02, 2020 | 18.56 | 19.36 | 18.40 | 19.20 | 16,012 | +0.96(+5.26%) |
Jul 01, 2020 | 20.64 | 21.76 | 17.60 | 18.24 | 40,192 | -2.72(-12.98%) |
Jun 30, 2020 | 20.80 | 21.76 | 20.00 | 20.96 | 17,449 | -0.32(-1.50%) |
Jun 29, 2020 | 22.56 | 22.56 | 20.80 | 21.28 | 24,982 | -0.56(-2.56%) |
Jun 26, 2020 | 23.68 | 23.68 | 21.76 | 21.84 | 21,593 | -2.00(-8.39%) |
Jun 25, 2020 | 24.32 | 24.48 | 22.72 | 23.84 | 16,685 | -0.32(-1.32%) |
Jun 24, 2020 | 25.12 | 25.28 | 23.36 | 24.16 | 19,431 | -1.12(-4.43%) |
Jun 23, 2020 | 25.28 | 25.60 | 24.48 | 25.28 | 14,585 | -0.16(-0.63%) |
Jun 22, 2020 | 25.92 | 25.92 | 24.32 | 25.44 | 13,895 | +0.00(+0.00%) |
Jun 19, 2020 | 25.76 | 26.40 | 24.80 | 25.44 | 21,981 | -0.48(-1.85%) |
Jun 18, 2020 | 27.68 | 29.60 | 25.12 | 25.92 | 55,336 | +0.32(+1.25%) |
Jun 17, 2020 | 27.04 | 27.20 | 24.32 | 25.60 | 23,746 | -2.24(-8.05%) |
Jun 16, 2020 | 28.00 | 28.00 | 24.48 | 27.84 | 27,056 | +0.48(+1.75%) |
Jun 15, 2020 | 25.60 | 28.64 | 25.60 | 27.36 | 32,971 | +0.64(+2.40%) |
Jun 12, 2020 | 31.36 | 31.36 | 25.60 | 26.72 | 46,418 | +0.16(+0.60%) |
Jun 11, 2020 | 27.68 | 30.08 | 24.80 | 26.56 | 39,807 | -4.96(-15.74%) |
Jun 10, 2020 | 25.60 | 32.00 | 25.12 | 31.52 | 84,325 | +6.56(+26.28%) |
Jun 09, 2020 | 24.80 | 25.60 | 24.00 | 24.96 | 15,709 | +0.16(+0.65%) |
Jun 08, 2020 | 25.28 | 26.24 | 24.00 | 24.80 | 18,642 | -0.48(-1.90%) |
Jun 05, 2020 | 26.88 | 28.48 | 24.80 | 25.28 | 15,918 | -0.48(-1.86%) |
Jun 04, 2020 | 25.28 | 29.28 | 23.52 | 25.76 | 38,811 | +0.80(+3.21%) |
Jun 03, 2020 | 22.88 | 24.96 | 22.72 | 24.96 | 7,179 | +1.76(+7.59%) |
Jun 02, 2020 | 23.52 | 24.32 | 22.56 | 23.20 | 7,511 | -0.16(-0.68%) |