Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 15.30 | 15.30 | 14.65 | 14.65 | 4,145 | -0.70(-4.57%) |
Aug 28, 2020 | 15.47 | 15.70 | 15.33 | 15.35 | 2,000 | -0.43(-2.70%) |
Aug 27, 2020 | 15.66 | 15.78 | 15.66 | 15.78 | 367 | -0.22(-1.39%) |
Aug 26, 2020 | 16.00 | 16.00 | 16.00 | 16.00 | 392 | +0.35(+2.26%) |
Aug 25, 2020 | 15.65 | 15.65 | 15.65 | 15.65 | 226 | -0.52(-3.24%) |
Aug 24, 2020 | 16.48 | 16.50 | 16.17 | 16.17 | 21,014 | -0.29(-1.77%) |
Aug 21, 2020 | 16.77 | 16.77 | 16.46 | 16.46 | 300 | -0.54(-3.19%) |
Aug 20, 2020 | 17.09 | 17.09 | 16.86 | 17.00 | 901 | -0.75(-4.23%) |
Aug 19, 2020 | 17.50 | 17.75 | 17.50 | 17.75 | 386 | +0.67(+3.91%) |
Aug 18, 2020 | 17.09 | 17.09 | 17.09 | 17.09 | 235 | -0.33(-1.91%) |
Aug 17, 2020 | 17.42 | 17.42 | 17.42 | 17.42 | 145 | +0.14(+0.81%) |
Aug 14, 2020 | 17.29 | 17.29 | 17.26 | 17.28 | 5,000 | +0.14(+0.80%) |
Aug 13, 2020 | 17.14 | 17.14 | 17.14 | 100 | +0.00(+0.00%) | |
Aug 12, 2020 | 16.81 | 17.39 | 16.69 | 17.14 | 1,342 | +0.64(+3.89%) |
Aug 11, 2020 | 16.82 | 16.82 | 16.36 | 16.50 | 3,917 | -0.70(-4.07%) |
Aug 10, 2020 | 17.26 | 17.26 | 16.76 | 17.20 | 4,200 | -0.06(-0.35%) |
Aug 07, 2020 | 17.43 | 17.43 | 17.21 | 17.26 | 2,400 | -0.57(-3.20%) |
Aug 06, 2020 | 18.29 | 18.53 | 17.76 | 17.83 | 4,195 | -0.42(-2.27%) |
Aug 05, 2020 | 18.13 | 18.29 | 18.00 | 18.25 | 8,985 | +0.16(+0.86%) |
Aug 04, 2020 | 18.26 | 18.26 | 17.83 | 18.09 | 19,276 | -0.32(-1.74%) |
Aug 03, 2020 | 18.41 | 18.41 | 18.41 | 75 | +0.00(+0.00%) | |
Jul 31, 2020 | 18.48 | 18.49 | 18.41 | 18.41 | 1,000 | +0.37(+2.04%) |
Jul 30, 2020 | 17.95 | 18.04 | 17.95 | 18.04 | 1,246 | -0.76(-4.03%) |
Jul 29, 2020 | 19.32 | 19.32 | 18.67 | 18.80 | 3,336 | -0.18(-0.95%) |
Jul 28, 2020 | 19.59 | 19.60 | 18.98 | 18.98 | 59,440 | +1.33(+7.54%) |
Jul 27, 2020 | 18.00 | 18.30 | 17.26 | 17.65 | 32,271 | +2.87(+19.40%) |
Jul 24, 2020 | 14.80 | 14.80 | 14.78 | 14.78 | 1,400 | -0.50(-3.26%) |
Jul 23, 2020 | 15.30 | 15.30 | 15.28 | 15.28 | 820 | -0.13(-0.84%) |
Jul 22, 2020 | 14.87 | 15.41 | 14.87 | 15.41 | 250 | +0.41(+2.71%) |
Jul 21, 2020 | 15.03 | 15.07 | 15.00 | 15.00 | 1,536 | +0.24(+1.64%) |
Jul 20, 2020 | 14.68 | 14.76 | 14.68 | 14.76 | 492 | +0.05(+0.34%) |
Jul 17, 2020 | 14.79 | 14.79 | 14.65 | 14.71 | 1,300 | -0.19(-1.28%) |
Jul 16, 2020 | 14.96 | 15.05 | 14.83 | 14.90 | 9,941 | -0.39(-2.54%) |
Jul 15, 2020 | 15.92 | 15.92 | 15.29 | 15.29 | 1,710 | -0.28(-1.81%) |
Jul 14, 2020 | 15.30 | 15.57 | 15.30 | 15.57 | 1,892 | +0.00(+0.02%) |
Jul 13, 2020 | 16.29 | 16.30 | 15.44 | 15.57 | 5,273 | -0.37(-2.32%) |
Jul 10, 2020 | 15.94 | 15.94 | 15.94 | 15.94 | 1,500 | -0.05(-0.31%) |
Jul 09, 2020 | 15.24 | 15.98 | 15.24 | 15.98 | 1,570 | +0.88(+5.86%) |
Jul 08, 2020 | 14.60 | 15.10 | 14.60 | 15.10 | 599 | +1.10(+7.85%) |
Jul 07, 2020 | 13.55 | 14.00 | 13.55 | 14.00 | 520 | +0.36(+2.63%) |
Jul 06, 2020 | 13.77 | 13.77 | 13.64 | 13.64 | 950 | +0.64(+4.94%) |
Jul 02, 2020 | 13.00 | 13.00 | 13.00 | 13.00 | 200 | -0.48(-3.56%) |
Jun 30, 2020 | 13.48 | 13.48 | 13.48 | 0 | -0.12(-0.86%) | |
Jun 29, 2020 | 13.70 | 13.70 | 13.60 | 13.60 | 1,500 | +0.08(+0.59%) |
Jun 26, 2020 | 13.52 | 13.52 | 13.52 | 13.52 | 100 | -0.51(-3.65%) |
Jun 25, 2020 | 14.03 | 14.03 | 14.03 | 1 | +0.00(+0.00%) | |
Jun 23, 2020 | 14.03 | 14.03 | 14.03 | 0 | +0.82(+6.20%) | |
Jun 22, 2020 | 13.15 | 13.21 | 13.12 | 13.21 | 3,437 | +0.71(+5.68%) |
Jun 19, 2020 | 12.51 | 12.51 | 12.50 | 12.50 | 800 | +0.46(+3.86%) |
Jun 18, 2020 | 12.04 | 12.04 | 12.04 | 12.04 | 235 | -0.11(-0.88%) |
Jun 17, 2020 | 12.14 | 12.14 | 12.14 | 45 | +0.00(+0.00%) | |
Jun 16, 2020 | 11.86 | 12.54 | 11.86 | 12.14 | 43,505 | +0.82(+7.24%) |
Jun 15, 2020 | 11.04 | 11.32 | 11.02 | 11.32 | 6,685 | +0.17(+1.52%) |
Jun 12, 2020 | 11.25 | 11.25 | 11.10 | 11.15 | 2,500 | +0.00(+0.01%) |
Jun 11, 2020 | 11.10 | 11.22 | 11.10 | 11.15 | 2,740 | -0.89(-7.40%) |
Jun 10, 2020 | 11.96 | 12.04 | 11.71 | 12.04 | 765 | -0.06(-0.47%) |
Jun 09, 2020 | 12.10 | 12.10 | 11.96 | 12.10 | 1,685 | -0.10(-0.84%) |
Jun 08, 2020 | 12.31 | 12.35 | 12.20 | 12.20 | 3,400 | -0.00(-0.04%) |
Jun 05, 2020 | 12.21 | 12.21 | 12.21 | 12.21 | 12,500 | +0.08(+0.62%) |
Jun 04, 2020 | 12.29 | 12.29 | 12.10 | 12.13 | 1,800 | -0.17(-1.35%) |
Jun 03, 2020 | 12.30 | 12.30 | 12.29 | 12.30 | 1,500 | +0.03(+0.22%) |
Jun 02, 2020 | 12.36 | 12.36 | 12.27 | 12.27 | 957 | +0.08(+0.62%) |