Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.05 | 17.16 | 16.20 | 16.63 | 7,170,541 | -0.91(-5.19%) |
Aug 28, 2020 | 15.24 | 17.59 | 15.02 | 17.54 | 14,769,900 | +2.47(+16.39%) |
Aug 27, 2020 | 14.30 | 15.61 | 14.28 | 15.07 | 7,269,672 | +0.97(+6.88%) |
Aug 26, 2020 | 14.58 | 14.70 | 14.00 | 14.10 | 3,083,421 | -0.50(-3.42%) |
Aug 25, 2020 | 14.72 | 14.94 | 14.05 | 14.60 | 3,838,701 | +0.10(+0.69%) |
Aug 24, 2020 | 13.79 | 14.52 | 13.30 | 14.50 | 4,876,117 | +0.99(+7.33%) |
Aug 21, 2020 | 13.69 | 14.11 | 13.43 | 13.51 | 3,573,100 | -0.26(-1.89%) |
Aug 20, 2020 | 13.62 | 13.95 | 13.40 | 13.77 | 2,241,608 | -0.10(-0.72%) |
Aug 19, 2020 | 14.10 | 14.52 | 13.82 | 13.87 | 2,833,012 | -0.34(-2.39%) |
Aug 18, 2020 | 14.28 | 14.36 | 13.75 | 14.21 | 3,501,598 | -0.16(-1.11%) |
Aug 17, 2020 | 15.16 | 15.33 | 14.22 | 14.37 | 4,547,612 | -0.86(-5.65%) |
Aug 14, 2020 | 15.08 | 15.42 | 14.90 | 15.23 | 3,019,700 | -0.04(-0.26%) |
Aug 13, 2020 | 15.27 | 15.84 | 14.96 | 15.27 | 3,561,162 | -0.27(-1.74%) |
Aug 12, 2020 | 16.40 | 16.46 | 14.93 | 15.54 | 6,744,086 | -0.41(-2.57%) |
Aug 11, 2020 | 15.93 | 16.86 | 15.59 | 15.95 | 12,675,755 | +0.91(+6.05%) |
Aug 10, 2020 | 13.99 | 15.42 | 13.93 | 15.04 | 9,291,774 | +1.37(+10.02%) |
Aug 07, 2020 | 13.28 | 13.71 | 12.82 | 13.67 | 3,892,700 | +0.32(+2.40%) |
Aug 06, 2020 | 12.90 | 13.97 | 12.81 | 13.35 | 5,572,870 | +0.38(+2.93%) |
Aug 05, 2020 | 12.96 | 13.23 | 12.69 | 12.97 | 4,154,194 | +0.27(+2.13%) |
Aug 04, 2020 | 12.17 | 13.14 | 12.16 | 12.70 | 5,311,708 | +0.66(+5.48%) |
Aug 03, 2020 | 12.41 | 12.45 | 11.72 | 12.04 | 4,676,734 | -0.30(-2.43%) |
Jul 31, 2020 | 13.20 | 13.20 | 12.26 | 12.34 | 4,810,100 | -0.84(-6.37%) |
Jul 30, 2020 | 13.25 | 13.41 | 12.89 | 13.18 | 3,577,745 | -0.40(-2.95%) |
Jul 29, 2020 | 12.67 | 13.73 | 12.56 | 13.58 | 6,690,132 | +1.02(+8.12%) |
Jul 28, 2020 | 12.08 | 12.77 | 12.02 | 12.56 | 3,881,352 | +0.28(+2.28%) |
Jul 27, 2020 | 13.34 | 13.37 | 11.95 | 12.28 | 9,826,840 | -1.04(-7.81%) |
Jul 24, 2020 | 12.89 | 13.48 | 12.75 | 13.32 | 4,239,900 | +0.30(+2.30%) |
Jul 23, 2020 | 12.95 | 13.37 | 12.58 | 13.02 | 4,887,036 | +0.04(+0.31%) |
Jul 22, 2020 | 12.85 | 13.76 | 12.72 | 12.98 | 5,156,636 | +0.08(+0.62%) |
Jul 21, 2020 | 12.79 | 13.27 | 12.78 | 12.90 | 5,098,564 | +0.26(+2.06%) |
Jul 20, 2020 | 13.23 | 13.42 | 12.30 | 12.64 | 5,489,201 | -0.63(-4.75%) |
Jul 17, 2020 | 12.87 | 13.36 | 12.73 | 13.27 | 5,369,900 | +0.30(+2.31%) |
Jul 16, 2020 | 12.99 | 13.57 | 12.66 | 12.97 | 7,010,546 | -0.75(-5.47%) |
Jul 15, 2020 | 12.65 | 14.07 | 12.26 | 13.72 | 18,440,942 | +2.12(+18.28%) |
Jul 14, 2020 | 11.67 | 12.09 | 11.36 | 11.60 | 6,283,886 | -0.20(-1.69%) |
Jul 13, 2020 | 12.33 | 12.70 | 11.61 | 11.80 | 6,466,587 | -0.29(-2.40%) |
Jul 10, 2020 | 11.69 | 12.12 | 11.23 | 12.09 | 5,613,100 | +0.30(+2.54%) |
Jul 09, 2020 | 12.44 | 12.50 | 11.62 | 11.79 | 5,652,561 | -0.67(-5.38%) |
Jul 08, 2020 | 12.10 | 12.53 | 11.80 | 12.46 | 5,166,770 | +0.33(+2.72%) |
Jul 07, 2020 | 12.58 | 12.79 | 12.07 | 12.13 | 5,646,985 | -0.81(-6.26%) |
Jul 06, 2020 | 13.09 | 13.18 | 12.26 | 12.94 | 6,838,609 | +0.20(+1.57%) |
Jul 02, 2020 | 13.72 | 13.79 | 12.69 | 12.74 | 7,037,500 | -0.47(-3.56%) |
Jul 01, 2020 | 13.52 | 14.38 | 13.11 | 13.21 | 8,801,360 | -0.12(-0.90%) |
Jun 30, 2020 | 13.09 | 13.51 | 12.61 | 13.33 | 7,853,009 | +0.19(+1.45%) |
Jun 29, 2020 | 12.37 | 13.37 | 11.43 | 13.14 | 9,168,841 | +0.82(+6.66%) |
Jun 26, 2020 | 13.63 | 13.77 | 12.01 | 12.32 | 15,177,400 | -1.49(-10.79%) |
Jun 25, 2020 | 13.51 | 14.38 | 13.20 | 13.81 | 8,684,424 | -0.38(-2.68%) |
Jun 24, 2020 | 15.51 | 15.65 | 13.52 | 14.19 | 14,629,911 | -1.95(-12.08%) |
Jun 23, 2020 | 14.90 | 16.20 | 14.68 | 16.14 | 8,370,581 | +1.47(+10.02%) |
Jun 22, 2020 | 15.67 | 15.88 | 14.40 | 14.67 | 9,594,127 | -1.34(-8.37%) |
Jun 19, 2020 | 17.01 | 17.28 | 15.81 | 16.01 | 13,441,000 | -0.71(-4.25%) |
Jun 18, 2020 | 15.82 | 16.96 | 15.64 | 16.72 | 6,572,157 | +0.48(+2.96%) |
Jun 17, 2020 | 16.55 | 16.75 | 16.05 | 16.24 | 6,537,679 | -0.50(-2.99%) |
Jun 16, 2020 | 18.70 | 18.90 | 16.41 | 16.74 | 15,442,254 | -0.36(-2.11%) |
Jun 15, 2020 | 15.47 | 17.34 | 15.14 | 17.10 | 15,020,556 | +0.50(+3.01%) |
Jun 12, 2020 | 17.13 | 17.25 | 15.07 | 16.60 | 19,341,800 | +1.97(+13.47%) |
Jun 11, 2020 | 14.99 | 16.52 | 14.36 | 14.63 | 13,864,467 | -2.68(-15.48%) |
Jun 10, 2020 | 19.23 | 19.24 | 16.70 | 17.31 | 12,978,662 | -1.94(-10.08%) |
Jun 09, 2020 | 19.88 | 20.27 | 17.95 | 19.25 | 10,865,574 | -1.72(-8.20%) |
Jun 08, 2020 | 20.31 | 21.33 | 19.62 | 20.97 | 16,469,963 | +2.08(+11.01%) |
Jun 05, 2020 | 23.05 | 23.43 | 17.89 | 18.89 | 34,246,900 | -0.59(-3.03%) |
Jun 04, 2020 | 16.50 | 20.80 | 16.19 | 19.48 | 31,342,144 | +3.56(+22.36%) |
Jun 03, 2020 | 13.75 | 17.14 | 13.74 | 15.92 | 25,096,156 | +2.61(+19.61%) |
Jun 02, 2020 | 14.08 | 14.43 | 13.21 | 13.31 | 5,702,457 | -0.51(-3.69%) |