Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 16.97 | 17.10 | 16.11 | 16.35 | 321,123 | -0.55(-3.25%) |
Aug 28, 2020 | 15.96 | 17.09 | 15.82 | 16.90 | 348,500 | +1.21(+7.71%) |
Aug 27, 2020 | 15.18 | 15.77 | 15.08 | 15.69 | 219,490 | +0.34(+2.21%) |
Aug 26, 2020 | 15.45 | 15.83 | 15.19 | 15.35 | 237,559 | -0.29(-1.85%) |
Aug 25, 2020 | 15.11 | 15.72 | 14.89 | 15.64 | 287,768 | +0.75(+5.04%) |
Aug 24, 2020 | 14.25 | 15.38 | 13.87 | 14.89 | 475,014 | +0.97(+6.97%) |
Aug 21, 2020 | 14.70 | 14.70 | 13.85 | 13.92 | 391,900 | -0.98(-6.58%) |
Aug 20, 2020 | 15.97 | 16.08 | 14.85 | 14.90 | 437,733 | -1.32(-8.14%) |
Aug 19, 2020 | 16.86 | 17.12 | 16.08 | 16.22 | 313,625 | -0.78(-4.59%) |
Aug 18, 2020 | 17.17 | 17.70 | 16.91 | 17.00 | 319,163 | -0.73(-4.12%) |
Aug 17, 2020 | 18.20 | 18.34 | 17.26 | 17.73 | 503,824 | -0.50(-2.74%) |
Aug 14, 2020 | 17.50 | 18.24 | 17.23 | 18.23 | 215,800 | +0.52(+2.94%) |
Aug 13, 2020 | 18.01 | 18.31 | 17.59 | 17.71 | 245,916 | -0.30(-1.67%) |
Aug 12, 2020 | 17.64 | 18.05 | 17.11 | 18.01 | 477,691 | +0.79(+4.59%) |
Aug 11, 2020 | 18.15 | 18.72 | 17.08 | 17.22 | 626,659 | -0.11(-0.63%) |
Aug 10, 2020 | 16.01 | 17.49 | 16.01 | 17.33 | 562,800 | +1.44(+9.06%) |
Aug 07, 2020 | 15.65 | 16.07 | 15.28 | 15.89 | 413,100 | +0.08(+0.51%) |
Aug 06, 2020 | 15.60 | 16.19 | 15.07 | 15.81 | 933,915 | -0.76(-4.59%) |
Aug 05, 2020 | 16.58 | 17.28 | 16.10 | 16.57 | 595,886 | +0.56(+3.50%) |
Aug 04, 2020 | 14.63 | 16.42 | 14.63 | 16.01 | 642,678 | +1.47(+10.11%) |
Aug 03, 2020 | 15.13 | 15.13 | 14.26 | 14.54 | 586,888 | -0.62(-4.09%) |
Jul 31, 2020 | 15.22 | 15.22 | 14.28 | 15.16 | 368,100 | -0.08(-0.52%) |
Jul 30, 2020 | 15.37 | 15.45 | 14.76 | 15.24 | 355,003 | -0.60(-3.79%) |
Jul 29, 2020 | 15.35 | 16.23 | 15.29 | 15.84 | 442,499 | +0.50(+3.26%) |
Jul 28, 2020 | 15.69 | 15.82 | 15.04 | 15.34 | 194,955 | -0.44(-2.79%) |
Jul 27, 2020 | 15.98 | 16.10 | 15.44 | 15.78 | 203,790 | +0.01(+0.06%) |
Jul 24, 2020 | 15.52 | 15.95 | 15.28 | 15.77 | 238,600 | +0.26(+1.68%) |
Jul 23, 2020 | 15.00 | 15.72 | 14.79 | 15.51 | 321,178 | +0.35(+2.31%) |
Jul 22, 2020 | 14.90 | 15.20 | 14.52 | 15.16 | 328,829 | -0.28(-1.81%) |
Jul 21, 2020 | 13.72 | 15.71 | 13.72 | 15.44 | 889,511 | +2.01(+14.97%) |
Jul 20, 2020 | 14.38 | 14.61 | 13.32 | 13.43 | 706,689 | -0.36(-2.61%) |
Jul 17, 2020 | 14.27 | 14.91 | 13.60 | 13.79 | 278,000 | -0.75(-5.16%) |
Jul 16, 2020 | 14.01 | 15.08 | 13.61 | 14.54 | 418,091 | +0.54(+3.86%) |
Jul 15, 2020 | 12.99 | 14.15 | 12.81 | 14.00 | 511,354 | +1.48(+11.82%) |
Jul 14, 2020 | 12.01 | 12.53 | 11.74 | 12.52 | 240,278 | +0.44(+3.64%) |
Jul 13, 2020 | 12.52 | 12.67 | 12.00 | 12.08 | 381,417 | -0.14(-1.15%) |
Jul 10, 2020 | 11.00 | 12.43 | 10.84 | 12.22 | 523,900 | +1.08(+9.69%) |
Jul 09, 2020 | 11.87 | 12.02 | 11.10 | 11.14 | 453,019 | -0.67(-5.67%) |
Jul 08, 2020 | 12.20 | 12.44 | 11.51 | 11.81 | 548,864 | -0.46(-3.75%) |
Jul 07, 2020 | 12.88 | 12.98 | 12.10 | 12.27 | 832,242 | -0.88(-6.69%) |
Jul 06, 2020 | 13.90 | 13.90 | 12.73 | 13.15 | 523,153 | -0.40(-2.95%) |
Jul 02, 2020 | 14.09 | 14.21 | 13.36 | 13.55 | 460,300 | -0.04(-0.29%) |
Jul 01, 2020 | 14.00 | 14.65 | 13.56 | 13.59 | 347,655 | -0.27(-1.95%) |
Jun 30, 2020 | 13.25 | 13.95 | 13.05 | 13.86 | 287,747 | +0.28(+2.06%) |
Jun 29, 2020 | 13.76 | 14.19 | 13.38 | 13.58 | 317,138 | +0.13(+0.97%) |
Jun 26, 2020 | 14.20 | 14.31 | 13.03 | 13.45 | 1,640,900 | -1.11(-7.62%) |
Jun 25, 2020 | 13.51 | 14.88 | 13.10 | 14.56 | 725,699 | +0.66(+4.75%) |
Jun 24, 2020 | 15.25 | 15.40 | 13.78 | 13.90 | 693,255 | -1.73(-11.07%) |
Jun 23, 2020 | 16.04 | 16.42 | 15.54 | 15.63 | 649,660 | +0.04(+0.26%) |
Jun 22, 2020 | 15.82 | 16.17 | 15.09 | 15.59 | 665,119 | +0.14(+0.91%) |
Jun 19, 2020 | 17.35 | 17.53 | 15.45 | 15.45 | 1,551,900 | -1.46(-8.63%) |
Jun 18, 2020 | 17.08 | 17.64 | 16.72 | 16.91 | 584,100 | -0.10(-0.59%) |
Jun 17, 2020 | 18.89 | 18.92 | 16.99 | 17.01 | 771,395 | -1.92(-10.14%) |
Jun 16, 2020 | 20.65 | 20.66 | 18.21 | 18.93 | 566,636 | -0.01(-0.05%) |
Jun 15, 2020 | 17.48 | 19.57 | 16.80 | 18.94 | 656,305 | +0.31(+1.66%) |
Jun 12, 2020 | 19.73 | 19.87 | 17.74 | 18.63 | 611,300 | +1.10(+6.27%) |
Jun 11, 2020 | 19.56 | 20.71 | 17.50 | 17.53 | 777,979 | -4.20(-19.33%) |
Jun 10, 2020 | 22.62 | 23.85 | 20.16 | 21.73 | 927,358 | -2.81(-11.45%) |
Jun 09, 2020 | 25.04 | 26.71 | 24.23 | 24.54 | 831,735 | -4.20(-14.61%) |
Jun 08, 2020 | 23.90 | 29.10 | 22.80 | 28.74 | 1,592,223 | +7.59(+35.89%) |
Jun 05, 2020 | 19.00 | 21.90 | 18.09 | 21.15 | 1,544,800 | +3.09(+17.11%) |
Jun 04, 2020 | 17.87 | 18.65 | 17.60 | 18.06 | 834,084 | +0.50(+2.85%) |
Jun 03, 2020 | 21.25 | 21.52 | 17.00 | 17.56 | 1,742,188 | -2.79(-13.71%) |
Jun 02, 2020 | 17.31 | 20.80 | 17.31 | 20.35 | 854,597 | +19.46(+2180.88%) |