Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.00 | 16.48 | 16.00 | 16.16 | 17,769 | -0.32(-1.94%) |
Sep 29, 2020 | 16.80 | 16.80 | 16.16 | 16.48 | 17,120 | +0.16(+0.98%) |
Sep 28, 2020 | 17.12 | 17.12 | 15.84 | 16.32 | 38,402 | -0.48(-2.86%) |
Sep 25, 2020 | 15.84 | 21.60 | 15.60 | 16.80 | 414,468 | +1.28(+8.25%) |
Sep 24, 2020 | 16.00 | 16.48 | 14.72 | 15.52 | 15,625 | -0.48(-3.00%) |
Sep 23, 2020 | 16.16 | 17.76 | 16.00 | 16.00 | 14,230 | -0.32(-1.96%) |
Sep 22, 2020 | 16.64 | 17.60 | 16.00 | 16.32 | 11,534 | -0.16(-0.97%) |
Sep 21, 2020 | 16.80 | 17.12 | 16.32 | 16.48 | 7,512 | -0.32(-1.90%) |
Sep 18, 2020 | 16.48 | 17.60 | 16.48 | 16.80 | 12,331 | -0.16(-0.94%) |
Sep 17, 2020 | 16.48 | 17.44 | 16.16 | 16.96 | 15,364 | +0.48(+2.91%) |
Sep 16, 2020 | 16.32 | 16.80 | 16.16 | 16.48 | 14,230 | +0.32(+1.98%) |
Sep 15, 2020 | 16.48 | 16.64 | 16.16 | 16.16 | 13,117 | -0.16(-0.98%) |
Sep 14, 2020 | 16.48 | 16.80 | 16.16 | 16.32 | 21,351 | +0.16(+0.99%) |
Sep 11, 2020 | 17.12 | 17.44 | 16.16 | 16.16 | 17,387 | -0.80(-4.72%) |
Sep 10, 2020 | 16.32 | 18.24 | 16.00 | 16.96 | 49,878 | +0.80(+4.95%) |
Sep 09, 2020 | 16.80 | 16.80 | 16.00 | 16.16 | 8,483 | -0.32(-1.94%) |
Sep 08, 2020 | 16.64 | 16.64 | 15.84 | 16.48 | 7,486 | -0.16(-0.96%) |
Sep 04, 2020 | 17.76 | 17.76 | 15.84 | 16.64 | 16,412 | -1.28(-7.14%) |
Sep 03, 2020 | 16.00 | 18.24 | 16.00 | 17.92 | 32,006 | +0.96(+5.66%) |
Sep 02, 2020 | 17.44 | 22.08 | 15.84 | 16.96 | 526,401 | +1.31(+8.35%) |
Sep 01, 2020 | 16.00 | 16.80 | 15.20 | 15.65 | 13,021 | -0.35(-2.17%) |
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%) |