Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.10 | 17.20 | 16.50 | 17.00 | 75,641 | -0.30(-1.73%) |
Aug 28, 2020 | 17.00 | 17.40 | 16.70 | 17.30 | 47,090 | +0.30(+1.76%) |
Aug 27, 2020 | 17.80 | 18.00 | 16.50 | 17.00 | 139,145 | -0.90(-5.03%) |
Aug 26, 2020 | 18.30 | 19.00 | 17.42 | 17.90 | 73,507 | -0.10(-0.56%) |
Aug 25, 2020 | 18.10 | 18.20 | 17.10 | 18.00 | 93,335 | +0.10(+0.56%) |
Aug 24, 2020 | 18.90 | 19.00 | 17.70 | 17.90 | 128,009 | -0.80(-4.28%) |
Aug 21, 2020 | 18.90 | 19.30 | 18.20 | 18.70 | 99,930 | -0.30(-1.58%) |
Aug 20, 2020 | 19.00 | 19.80 | 18.30 | 19.00 | 110,665 | -0.30(-1.55%) |
Aug 19, 2020 | 18.60 | 21.70 | 18.20 | 19.30 | 290,489 | +0.70(+3.76%) |
Aug 18, 2020 | 19.00 | 19.20 | 17.90 | 18.60 | 95,965 | -0.10(-0.53%) |
Aug 17, 2020 | 19.00 | 19.20 | 17.90 | 18.70 | 115,198 | +0.00(+0.00%) |
Aug 14, 2020 | 19.00 | 19.60 | 18.20 | 18.70 | 85,730 | -0.30(-1.58%) |
Aug 13, 2020 | 20.40 | 20.40 | 18.50 | 19.00 | 170,950 | -1.10(-5.47%) |
Aug 12, 2020 | 21.40 | 21.90 | 19.40 | 20.10 | 137,710 | -0.20(-0.99%) |
Aug 11, 2020 | 20.10 | 23.40 | 20.00 | 20.30 | 505,784 | +0.50(+2.53%) |
Aug 10, 2020 | 17.10 | 20.30 | 17.00 | 19.80 | 410,949 | +3.10(+18.56%) |
Aug 07, 2020 | 16.40 | 16.80 | 15.05 | 16.70 | 173,300 | +1.40(+9.15%) |
Aug 06, 2020 | 16.40 | 16.40 | 14.60 | 15.30 | 137,095 | -1.00(-6.13%) |
Aug 05, 2020 | 16.70 | 17.00 | 15.80 | 16.30 | 77,378 | +0.10(+0.62%) |
Aug 04, 2020 | 15.30 | 16.30 | 14.60 | 16.20 | 74,023 | +1.30(+8.72%) |
Aug 03, 2020 | 15.40 | 15.60 | 14.70 | 14.90 | 148,482 | -0.60(-3.87%) |
Jul 31, 2020 | 16.50 | 16.70 | 15.40 | 15.50 | 103,400 | -0.90(-5.49%) |
Jul 30, 2020 | 17.90 | 18.20 | 16.00 | 16.40 | 163,412 | -1.50(-8.38%) |
Jul 29, 2020 | 16.80 | 18.00 | 16.30 | 17.90 | 105,937 | +1.00(+5.92%) |
Jul 28, 2020 | 18.30 | 18.70 | 16.30 | 16.90 | 213,720 | -1.80(-9.63%) |
Jul 27, 2020 | 15.60 | 20.00 | 15.50 | 18.70 | 682,080 | +3.50(+23.03%) |
Jul 24, 2020 | 14.60 | 15.70 | 13.70 | 15.20 | 240,060 | +1.60(+11.76%) |
Jul 23, 2020 | 13.40 | 13.70 | 13.30 | 13.60 | 55,777 | -0.10(-0.73%) |
Jul 22, 2020 | 13.00 | 13.80 | 12.90 | 13.70 | 106,699 | +0.80(+6.20%) |
Jul 21, 2020 | 12.60 | 13.50 | 12.60 | 12.90 | 105,385 | -0.30(-2.27%) |
Jul 20, 2020 | 13.60 | 13.70 | 13.00 | 13.20 | 44,446 | -0.30(-2.22%) |
Jul 17, 2020 | 13.80 | 14.00 | 13.20 | 13.50 | 51,270 | -0.30(-2.17%) |
Jul 16, 2020 | 13.60 | 13.80 | 13.10 | 13.80 | 57,768 | +0.20(+1.47%) |
Jul 15, 2020 | 13.90 | 14.00 | 13.10 | 13.60 | 89,812 | +0.00(+0.00%) |
Jul 14, 2020 | 12.60 | 13.80 | 12.50 | 13.60 | 96,134 | +1.10(+8.80%) |
Jul 13, 2020 | 13.70 | 13.80 | 12.40 | 12.50 | 174,151 | -1.00(-7.41%) |
Jul 10, 2020 | 13.90 | 14.30 | 13.30 | 13.50 | 75,990 | -0.50(-3.57%) |
Jul 09, 2020 | 15.00 | 15.30 | 13.50 | 14.00 | 170,688 | -1.00(-6.67%) |
Jul 08, 2020 | 13.00 | 16.90 | 12.80 | 15.00 | 488,568 | +1.90(+14.50%) |
Jul 07, 2020 | 13.80 | 14.30 | 12.70 | 13.10 | 126,445 | -0.90(-6.43%) |
Jul 06, 2020 | 12.90 | 14.20 | 12.60 | 14.00 | 380,095 | +1.60(+12.90%) |
Jul 02, 2020 | 12.20 | 12.60 | 11.70 | 12.40 | 109,140 | +0.50(+4.20%) |
Jul 01, 2020 | 12.30 | 13.00 | 11.80 | 11.90 | 85,218 | -0.50(-4.03%) |
Jun 30, 2020 | 12.40 | 12.80 | 11.80 | 12.40 | 50,711 | +0.10(+0.81%) |
Jun 29, 2020 | 11.80 | 12.70 | 11.70 | 12.30 | 67,517 | +0.60(+5.13%) |
Jun 26, 2020 | 11.70 | 12.10 | 11.20 | 11.70 | 106,580 | -0.25(-2.09%) |
Jun 25, 2020 | 12.20 | 12.40 | 11.70 | 11.95 | 69,802 | -0.35(-2.85%) |
Jun 24, 2020 | 12.40 | 12.40 | 11.70 | 12.30 | 77,778 | -0.20(-1.60%) |
Jun 23, 2020 | 12.80 | 13.00 | 12.40 | 12.50 | 69,384 | +0.00(+0.00%) |
Jun 22, 2020 | 12.70 | 13.00 | 12.20 | 12.50 | 56,199 | -0.20(-1.57%) |
Jun 19, 2020 | 12.90 | 13.90 | 12.60 | 12.70 | 90,170 | -0.20(-1.55%) |
Jun 18, 2020 | 12.30 | 13.00 | 12.30 | 12.90 | 56,486 | +0.40(+3.20%) |
Jun 17, 2020 | 12.50 | 12.60 | 12.10 | 12.50 | 77,014 | -0.10(-0.79%) |
Jun 16, 2020 | 12.90 | 13.10 | 12.00 | 12.60 | 80,318 | +0.30(+2.44%) |
Jun 15, 2020 | 12.10 | 12.70 | 11.60 | 12.30 | 90,919 | -0.50(-3.91%) |
Jun 12, 2020 | 13.00 | 13.30 | 12.20 | 12.80 | 68,090 | +0.50(+4.07%) |
Jun 11, 2020 | 13.60 | 13.70 | 12.00 | 12.30 | 141,099 | -1.40(-10.22%) |
Jun 10, 2020 | 14.40 | 14.50 | 13.60 | 13.70 | 97,763 | -0.40(-2.84%) |
Jun 09, 2020 | 14.20 | 14.70 | 13.50 | 14.10 | 125,746 | -0.60(-4.08%) |
Jun 08, 2020 | 13.50 | 15.40 | 13.30 | 14.70 | 234,173 | +1.60(+12.21%) |
Jun 05, 2020 | 13.30 | 14.10 | 12.70 | 13.10 | 220,880 | -0.90(-6.43%) |
Jun 04, 2020 | 14.70 | 15.20 | 13.30 | 14.00 | 178,838 | -0.40(-2.78%) |
Jun 03, 2020 | 14.50 | 14.80 | 14.00 | 14.40 | 102,130 | +0.10(+0.70%) |
Jun 02, 2020 | 14.70 | 14.70 | 13.80 | 14.30 | 65,925 | +0.10(+0.70%) |