Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.33 | 17.34 | 16.47 | 16.48 | 43,749,660 | -0.73(-4.24%) |
Aug 28, 2020 | 16.58 | 17.34 | 16.23 | 17.21 | 51,079,100 | +1.09(+6.76%) |
Aug 27, 2020 | 15.67 | 16.68 | 15.65 | 16.12 | 48,022,040 | +0.84(+5.50%) |
Aug 26, 2020 | 15.70 | 15.78 | 15.19 | 15.28 | 24,396,152 | -0.61(-3.84%) |
Aug 25, 2020 | 16.29 | 16.39 | 15.33 | 15.89 | 38,513,200 | -0.25(-1.55%) |
Aug 24, 2020 | 15.02 | 16.21 | 14.65 | 16.14 | 56,334,660 | +1.49(+10.17%) |
Aug 21, 2020 | 14.47 | 14.93 | 14.44 | 14.65 | 18,797,300 | +0.11(+0.76%) |
Aug 20, 2020 | 14.35 | 14.72 | 14.17 | 14.54 | 19,948,472 | -0.06(-0.41%) |
Aug 19, 2020 | 14.42 | 15.17 | 14.25 | 14.60 | 26,603,668 | +0.19(+1.32%) |
Aug 18, 2020 | 14.68 | 14.90 | 14.26 | 14.41 | 24,718,176 | -0.27(-1.84%) |
Aug 17, 2020 | 15.40 | 15.44 | 14.68 | 14.68 | 33,302,504 | -0.79(-5.11%) |
Aug 14, 2020 | 15.02 | 15.72 | 14.86 | 15.47 | 20,937,000 | +0.25(+1.64%) |
Aug 13, 2020 | 15.00 | 15.75 | 14.91 | 15.22 | 21,400,600 | +0.03(+0.20%) |
Aug 12, 2020 | 16.20 | 16.23 | 14.81 | 15.19 | 35,901,444 | -0.63(-3.98%) |
Aug 11, 2020 | 16.49 | 16.52 | 15.62 | 15.82 | 54,125,116 | +0.38(+2.46%) |
Aug 10, 2020 | 14.37 | 15.47 | 14.34 | 15.44 | 41,905,600 | +1.22(+8.58%) |
Aug 07, 2020 | 13.62 | 14.32 | 13.33 | 14.22 | 36,316,300 | +0.44(+3.19%) |
Aug 06, 2020 | 13.45 | 14.02 | 13.30 | 13.78 | 85,099,088 | -0.24(-1.71%) |
Aug 05, 2020 | 14.20 | 14.27 | 13.67 | 14.02 | 24,235,120 | +0.28(+2.04%) |
Aug 04, 2020 | 13.10 | 13.99 | 13.07 | 13.74 | 24,127,316 | +0.67(+5.13%) |
Aug 03, 2020 | 13.48 | 13.54 | 12.83 | 13.07 | 34,950,448 | -0.81(-5.84%) |
Jul 31, 2020 | 14.22 | 14.35 | 13.72 | 13.88 | 20,665,700 | -0.46(-3.21%) |
Jul 30, 2020 | 14.23 | 14.52 | 14.01 | 14.34 | 15,882,581 | -0.31(-2.12%) |
Jul 29, 2020 | 14.47 | 14.70 | 14.09 | 14.65 | 19,392,612 | +0.32(+2.23%) |
Jul 28, 2020 | 13.81 | 14.59 | 13.75 | 14.33 | 31,298,014 | +0.58(+4.22%) |
Jul 27, 2020 | 14.61 | 14.63 | 13.62 | 13.75 | 37,420,556 | -1.05(-7.09%) |
Jul 24, 2020 | 14.59 | 15.35 | 14.46 | 14.80 | 26,712,200 | +0.00(+0.00%) |
Jul 23, 2020 | 15.01 | 15.38 | 14.51 | 14.80 | 32,397,716 | -0.34(-2.25%) |
Jul 22, 2020 | 15.10 | 15.34 | 14.97 | 15.14 | 17,632,570 | -0.05(-0.33%) |
Jul 21, 2020 | 15.27 | 15.48 | 15.01 | 15.19 | 24,695,408 | +0.19(+1.27%) |
Jul 20, 2020 | 15.56 | 15.95 | 14.91 | 15.00 | 25,144,272 | -0.47(-3.04%) |
Jul 17, 2020 | 15.64 | 15.99 | 15.23 | 15.47 | 28,130,900 | -0.31(-1.96%) |
Jul 16, 2020 | 16.44 | 16.62 | 15.78 | 15.78 | 42,248,296 | -1.70(-9.73%) |
Jul 15, 2020 | 16.13 | 17.56 | 15.93 | 17.48 | 72,407,616 | +2.44(+16.22%) |
Jul 14, 2020 | 14.97 | 15.18 | 14.60 | 15.04 | 31,199,196 | -0.24(-1.57%) |
Jul 13, 2020 | 16.48 | 16.70 | 15.25 | 15.28 | 41,299,568 | -0.88(-5.45%) |
Jul 10, 2020 | 14.47 | 16.27 | 14.30 | 16.16 | 61,894,000 | +1.58(+10.84%) |
Jul 09, 2020 | 15.85 | 16.00 | 14.50 | 14.58 | 40,127,648 | -0.73(-4.77%) |
Jul 08, 2020 | 14.53 | 15.48 | 14.27 | 15.31 | 29,941,244 | +0.74(+5.08%) |
Jul 07, 2020 | 15.16 | 15.40 | 14.56 | 14.57 | 31,106,478 | -1.04(-6.66%) |
Jul 06, 2020 | 16.04 | 16.22 | 15.11 | 15.61 | 34,161,480 | -0.27(-1.70%) |
Jul 02, 2020 | 17.05 | 17.17 | 15.80 | 15.88 | 30,023,300 | -0.48(-2.93%) |
Jul 01, 2020 | 16.94 | 17.83 | 16.19 | 16.36 | 37,197,180 | -0.06(-0.37%) |
Jun 30, 2020 | 16.55 | 16.71 | 15.85 | 16.42 | 25,253,392 | -0.36(-2.15%) |
Jun 29, 2020 | 15.52 | 16.80 | 14.92 | 16.78 | 36,008,360 | +1.00(+6.34%) |
Jun 26, 2020 | 16.21 | 16.35 | 15.16 | 15.78 | 36,855,900 | -0.22(-1.38%) |
Jun 25, 2020 | 15.22 | 16.24 | 15.11 | 16.00 | 37,356,112 | +0.00(+0.00%) |
Jun 24, 2020 | 17.03 | 17.28 | 15.66 | 16.00 | 46,991,624 | -2.00(-11.11%) |
Jun 23, 2020 | 17.50 | 18.04 | 17.12 | 18.00 | 33,826,480 | +0.77(+4.47%) |
Jun 22, 2020 | 17.36 | 17.65 | 16.54 | 17.23 | 44,400,216 | -0.60(-3.37%) |
Jun 19, 2020 | 19.30 | 19.35 | 17.48 | 17.83 | 54,899,000 | -0.99(-5.26%) |
Jun 18, 2020 | 17.96 | 19.55 | 17.80 | 18.82 | 60,038,856 | -0.27(-1.41%) |
Jun 17, 2020 | 19.32 | 19.80 | 18.67 | 19.09 | 44,526,168 | -1.33(-6.51%) |
Jun 16, 2020 | 21.82 | 21.85 | 19.61 | 20.42 | 58,516,832 | +0.98(+5.04%) |
Jun 15, 2020 | 18.14 | 19.82 | 17.95 | 19.44 | 59,050,764 | -0.54(-2.70%) |
Jun 12, 2020 | 19.81 | 20.20 | 18.53 | 19.98 | 65,140,100 | +2.54(+14.56%) |
Jun 11, 2020 | 17.29 | 18.99 | 16.75 | 17.44 | 78,935,752 | -3.15(-15.30%) |
Jun 10, 2020 | 22.20 | 22.47 | 19.50 | 20.59 | 82,676,728 | -2.45(-10.63%) |
Jun 09, 2020 | 23.88 | 23.90 | 21.93 | 23.04 | 72,391,600 | -1.87(-7.51%) |
Jun 08, 2020 | 24.57 | 25.27 | 23.41 | 24.91 | 106,919,064 | +3.40(+15.81%) |
Jun 05, 2020 | 22.30 | 22.94 | 21.05 | 21.51 | 113,521,000 | +3.03(+16.40%) |
Jun 04, 2020 | 17.36 | 19.06 | 16.66 | 18.48 | 85,944,752 | +1.23(+7.13%) |
Jun 03, 2020 | 16.71 | 17.65 | 16.57 | 17.25 | 52,971,620 | +0.38(+2.25%) |
Jun 02, 2020 | 17.33 | 17.48 | 16.56 | 16.87 | 41,572,120 | +0.07(+0.42%) |