Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.11 | 10.75 | 10.01 | 10.57 | 709,154 | +0.39(+3.83%) |
Aug 28, 2020 | 10.33 | 10.48 | 9.954 | 10.18 | 668,500 | -0.21(-2.02%) |
Aug 27, 2020 | 10.34 | 10.50 | 10.12 | 10.39 | 565,649 | +0.01(+0.10%) |
Aug 26, 2020 | 10.50 | 10.65 | 10.11 | 10.38 | 1,226,916 | -0.27(-2.54%) |
Aug 25, 2020 | 9.540 | 10.82 | 9.540 | 10.65 | 1,963,375 | +0.54(+5.34%) |
Aug 24, 2020 | 10.48 | 12.50 | 9.560 | 10.11 | 5,521,262 | -3.13(-23.64%) |
Aug 21, 2020 | 14.33 | 14.35 | 13.17 | 13.24 | 1,189,800 | -1.19(-8.25%) |
Aug 20, 2020 | 14.19 | 14.56 | 13.77 | 14.43 | 635,882 | +0.17(+1.19%) |
Aug 19, 2020 | 14.28 | 14.68 | 14.17 | 14.26 | 813,643 | -0.09(-0.63%) |
Aug 18, 2020 | 15.03 | 15.33 | 14.06 | 14.35 | 1,451,862 | -0.62(-4.14%) |
Aug 17, 2020 | 15.03 | 15.28 | 14.22 | 14.97 | 2,949,714 | +0.79(+5.57%) |
Aug 14, 2020 | 14.20 | 14.21 | 13.72 | 14.18 | 815,200 | +0.06(+0.42%) |
Aug 13, 2020 | 13.69 | 14.22 | 13.50 | 14.12 | 638,360 | +0.37(+2.69%) |
Aug 12, 2020 | 13.42 | 13.85 | 13.31 | 13.75 | 735,969 | +0.45(+3.38%) |
Aug 11, 2020 | 13.71 | 13.74 | 13.13 | 13.30 | 591,236 | -0.37(-2.71%) |
Aug 10, 2020 | 13.74 | 14.14 | 13.35 | 13.67 | 592,075 | -0.07(-0.51%) |
Aug 07, 2020 | 13.48 | 13.85 | 13.25 | 13.74 | 826,100 | +0.03(+0.22%) |
Aug 06, 2020 | 13.72 | 13.94 | 13.14 | 13.71 | 852,395 | -0.09(-0.65%) |
Aug 05, 2020 | 14.49 | 14.60 | 13.56 | 13.80 | 929,063 | -0.46(-3.23%) |
Aug 04, 2020 | 13.88 | 14.43 | 13.45 | 14.26 | 737,859 | +0.51(+3.71%) |
Aug 03, 2020 | 13.58 | 13.98 | 12.94 | 13.75 | 682,635 | +0.37(+2.77%) |
Jul 31, 2020 | 13.56 | 13.91 | 13.22 | 13.38 | 710,200 | +0.11(+0.83%) |
Jul 30, 2020 | 13.24 | 13.43 | 12.91 | 13.27 | 555,377 | -0.03(-0.23%) |
Jul 29, 2020 | 14.04 | 14.32 | 13.18 | 13.30 | 527,686 | -0.59(-4.25%) |
Jul 28, 2020 | 14.54 | 14.82 | 13.86 | 13.89 | 519,354 | -0.70(-4.80%) |
Jul 27, 2020 | 13.87 | 14.69 | 13.64 | 14.59 | 835,121 | +0.70(+5.04%) |
Jul 24, 2020 | 14.35 | 14.41 | 13.80 | 13.89 | 634,500 | -0.50(-3.47%) |
Jul 23, 2020 | 14.77 | 14.85 | 14.18 | 14.39 | 615,608 | -0.38(-2.57%) |
Jul 22, 2020 | 15.00 | 15.12 | 14.17 | 14.77 | 825,276 | -0.28(-1.86%) |
Jul 21, 2020 | 15.75 | 15.84 | 14.85 | 15.05 | 904,621 | -0.66(-4.20%) |
Jul 20, 2020 | 16.78 | 16.90 | 15.56 | 15.71 | 996,919 | -0.79(-4.79%) |
Jul 17, 2020 | 16.00 | 17.70 | 16.00 | 16.50 | 2,978,900 | +0.86(+5.50%) |
Jul 16, 2020 | 17.68 | 18.81 | 15.04 | 15.64 | 6,358,505 | -10.56(-40.31%) |
Jul 15, 2020 | 26.19 | 26.62 | 25.91 | 26.20 | 382,317 | +0.25(+0.96%) |
Jul 14, 2020 | 25.86 | 26.20 | 25.32 | 25.95 | 173,731 | +0.17(+0.66%) |
Jul 13, 2020 | 26.15 | 27.06 | 25.74 | 25.78 | 377,951 | -0.21(-0.83%) |
Jul 10, 2020 | 26.48 | 26.61 | 25.97 | 26.00 | 222,700 | -0.54(-2.05%) |
Jul 09, 2020 | 26.98 | 27.25 | 26.35 | 26.54 | 280,424 | -0.39(-1.45%) |
Jul 08, 2020 | 26.77 | 26.96 | 26.26 | 26.93 | 201,988 | +0.19(+0.71%) |
Jul 07, 2020 | 26.40 | 27.44 | 26.03 | 26.74 | 202,090 | +0.18(+0.68%) |
Jul 06, 2020 | 26.81 | 27.09 | 26.41 | 26.56 | 255,319 | +0.07(+0.26%) |
Jul 02, 2020 | 27.20 | 27.20 | 26.24 | 26.49 | 169,700 | -0.30(-1.12%) |
Jul 01, 2020 | 27.47 | 27.57 | 26.77 | 26.79 | 409,723 | -0.69(-2.51%) |
Jun 30, 2020 | 25.45 | 27.50 | 25.23 | 27.48 | 1,133,934 | +1.93(+7.55%) |
Jun 29, 2020 | 25.91 | 26.21 | 24.95 | 25.55 | 687,779 | -0.20(-0.78%) |
Jun 26, 2020 | 27.02 | 27.19 | 25.61 | 25.75 | 1,265,400 | -1.33(-4.91%) |
Jun 25, 2020 | 26.84 | 27.57 | 26.67 | 27.08 | 1,207,916 | +0.26(+0.97%) |
Jun 24, 2020 | 26.60 | 27.17 | 26.04 | 26.82 | 286,046 | -0.06(-0.22%) |
Jun 23, 2020 | 27.53 | 27.70 | 26.67 | 26.88 | 587,608 | -0.31(-1.14%) |
Jun 22, 2020 | 27.25 | 27.53 | 26.88 | 27.19 | 503,539 | +0.09(+0.33%) |
Jun 19, 2020 | 27.39 | 27.78 | 26.13 | 27.10 | 673,300 | -0.12(-0.44%) |
Jun 18, 2020 | 26.28 | 27.42 | 26.28 | 27.22 | 315,685 | +0.85(+3.22%) |
Jun 17, 2020 | 27.70 | 27.81 | 26.17 | 26.37 | 241,737 | -1.19(-4.32%) |
Jun 16, 2020 | 27.82 | 28.18 | 26.77 | 27.56 | 680,559 | +0.47(+1.73%) |
Jun 15, 2020 | 25.08 | 27.57 | 25.01 | 27.09 | 405,389 | +1.55(+6.09%) |
Jun 12, 2020 | 26.16 | 26.40 | 24.99 | 25.54 | 241,300 | +0.14(+0.53%) |
Jun 11, 2020 | 25.80 | 26.61 | 25.33 | 25.40 | 460,169 | -0.90(-3.42%) |
Jun 10, 2020 | 26.55 | 27.08 | 26.09 | 26.30 | 232,515 | -0.18(-0.68%) |
Jun 09, 2020 | 26.58 | 27.16 | 25.95 | 26.48 | 325,426 | -0.26(-0.97%) |
Jun 08, 2020 | 26.49 | 26.93 | 25.65 | 26.74 | 393,600 | +0.64(+2.47%) |
Jun 05, 2020 | 26.67 | 27.77 | 25.99 | 26.09 | 477,900 | +0.11(+0.44%) |
Jun 04, 2020 | 26.62 | 27.20 | 25.72 | 25.98 | 258,770 | -0.92(-3.42%) |
Jun 03, 2020 | 26.76 | 27.42 | 26.76 | 26.90 | 334,798 | +0.27(+1.01%) |
Jun 02, 2020 | 26.18 | 26.84 | 25.11 | 26.63 | 239,567 | +0.72(+2.78%) |