Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.60 | 13.74 | 13.05 | 13.05 | 45,821,704 | -0.54(-3.97%) |
Aug 28, 2020 | 13.59 | 13.63 | 13.23 | 13.59 | 54,516,300 | +0.31(+2.33%) |
Aug 27, 2020 | 13.43 | 14.26 | 13.12 | 13.28 | 108,670,096 | +0.50(+3.91%) |
Aug 26, 2020 | 13.11 | 13.15 | 12.70 | 12.78 | 43,880,336 | -0.36(-2.74%) |
Aug 25, 2020 | 13.69 | 14.02 | 12.77 | 13.14 | 78,991,528 | -0.30(-2.23%) |
Aug 24, 2020 | 12.44 | 13.48 | 12.27 | 13.44 | 102,424,280 | +1.28(+10.53%) |
Aug 21, 2020 | 12.44 | 12.63 | 12.09 | 12.16 | 35,822,800 | -0.34(-2.72%) |
Aug 20, 2020 | 12.38 | 12.67 | 12.26 | 12.50 | 41,899,244 | -0.18(-1.42%) |
Aug 19, 2020 | 12.65 | 13.44 | 12.58 | 12.68 | 59,000,652 | +0.08(+0.63%) |
Aug 18, 2020 | 12.60 | 12.88 | 12.51 | 12.60 | 33,256,086 | -0.02(-0.16%) |
Aug 17, 2020 | 13.32 | 13.38 | 12.61 | 12.62 | 56,100,324 | -0.71(-5.33%) |
Aug 14, 2020 | 13.11 | 13.56 | 13.01 | 13.33 | 45,670,200 | +0.03(+0.23%) |
Aug 13, 2020 | 13.19 | 13.90 | 13.11 | 13.30 | 47,673,220 | -0.24(-1.77%) |
Aug 12, 2020 | 14.03 | 14.06 | 13.10 | 13.54 | 77,511,936 | -0.19(-1.38%) |
Aug 11, 2020 | 15.02 | 15.10 | 13.55 | 13.73 | 127,655,944 | -0.27(-1.93%) |
Aug 10, 2020 | 13.29 | 14.31 | 13.21 | 14.00 | 120,900,376 | +0.97(+7.44%) |
Aug 07, 2020 | 12.86 | 13.16 | 12.58 | 13.03 | 61,700,700 | -0.01(-0.08%) |
Aug 06, 2020 | 13.04 | 13.29 | 12.47 | 13.04 | 131,023,160 | +0.48(+3.82%) |
Aug 05, 2020 | 11.84 | 12.85 | 11.55 | 12.56 | 117,734,088 | +1.09(+9.50%) |
Aug 04, 2020 | 11.21 | 11.88 | 11.16 | 11.47 | 54,743,700 | +0.39(+3.52%) |
Aug 03, 2020 | 11.07 | 11.23 | 10.71 | 11.08 | 48,208,120 | -0.04(-0.36%) |
Jul 31, 2020 | 11.16 | 11.25 | 10.80 | 11.12 | 51,835,500 | -0.06(-0.54%) |
Jul 30, 2020 | 11.22 | 11.39 | 11.12 | 11.18 | 40,470,472 | -0.22(-1.93%) |
Jul 29, 2020 | 11.80 | 11.92 | 11.30 | 11.40 | 52,157,088 | -0.37(-3.14%) |
Jul 28, 2020 | 11.37 | 11.99 | 11.36 | 11.77 | 62,243,424 | +0.38(+3.34%) |
Jul 27, 2020 | 11.48 | 11.79 | 11.18 | 11.39 | 69,342,728 | +0.00(+0.00%) |
Jul 24, 2020 | 11.67 | 11.82 | 11.34 | 11.39 | 53,761,400 | -0.38(-3.23%) |
Jul 23, 2020 | 11.27 | 12.41 | 11.01 | 11.77 | 115,421,440 | +0.41(+3.61%) |
Jul 22, 2020 | 11.38 | 11.67 | 11.30 | 11.36 | 42,329,776 | -0.11(-0.96%) |
Jul 21, 2020 | 11.57 | 11.79 | 11.28 | 11.47 | 64,604,068 | +0.00(+0.00%) |
Jul 20, 2020 | 11.93 | 12.51 | 11.35 | 11.47 | 64,031,596 | -0.44(-3.69%) |
Jul 17, 2020 | 12.48 | 12.60 | 11.89 | 11.91 | 67,934,096 | -0.54(-4.34%) |
Jul 16, 2020 | 12.98 | 13.07 | 12.29 | 12.45 | 81,435,072 | -0.99(-7.37%) |
Jul 15, 2020 | 12.45 | 13.48 | 12.21 | 13.44 | 135,107,072 | +1.87(+16.16%) |
Jul 14, 2020 | 11.32 | 11.84 | 11.22 | 11.57 | 49,213,432 | -0.06(-0.52%) |
Jul 13, 2020 | 12.13 | 12.27 | 11.45 | 11.63 | 67,532,704 | -0.31(-2.60%) |
Jul 10, 2020 | 11.00 | 11.95 | 10.98 | 11.94 | 90,450,800 | +0.76(+6.80%) |
Jul 09, 2020 | 11.94 | 11.94 | 11.15 | 11.18 | 76,959,872 | -0.82(-6.83%) |
Jul 08, 2020 | 11.60 | 12.08 | 11.43 | 12.00 | 84,916,688 | +0.08(+0.67%) |
Jul 07, 2020 | 12.51 | 12.54 | 11.91 | 11.92 | 77,849,328 | -0.88(-6.88%) |
Jul 06, 2020 | 12.80 | 12.92 | 12.21 | 12.80 | 79,196,616 | +0.30(+2.40%) |
Jul 02, 2020 | 13.35 | 13.42 | 12.42 | 12.50 | 86,439,504 | -0.31(-2.42%) |
Jul 01, 2020 | 13.48 | 14.29 | 12.63 | 12.81 | 116,521,472 | -0.26(-1.99%) |
Jun 30, 2020 | 13.10 | 13.48 | 12.88 | 13.07 | 69,517,256 | -0.25(-1.88%) |
Jun 29, 2020 | 12.57 | 13.51 | 12.02 | 13.32 | 114,804,832 | +0.94(+7.59%) |
Jun 26, 2020 | 13.20 | 13.29 | 12.13 | 12.38 | 108,813,000 | -0.79(-6.00%) |
Jun 25, 2020 | 12.53 | 13.24 | 12.18 | 13.17 | 117,140,976 | +0.13(+1.00%) |
Jun 24, 2020 | 13.59 | 13.90 | 12.83 | 13.04 | 140,701,520 | -0.96(-6.86%) |
Jun 23, 2020 | 13.76 | 14.29 | 13.71 | 14.00 | 203,841,520 | -0.92(-6.17%) |
Jun 22, 2020 | 14.90 | 15.52 | 14.72 | 14.92 | 118,496,840 | -1.08(-6.75%) |
Jun 19, 2020 | 16.89 | 16.94 | 15.41 | 16.00 | 92,320,096 | -0.49(-2.97%) |
Jun 18, 2020 | 16.37 | 17.07 | 16.28 | 16.49 | 63,925,520 | -0.49(-2.89%) |
Jun 17, 2020 | 16.76 | 17.05 | 16.16 | 16.98 | 71,552,656 | -0.05(-0.29%) |
Jun 16, 2020 | 18.36 | 18.44 | 16.55 | 17.03 | 127,073,400 | +0.33(+1.98%) |
Jun 15, 2020 | 15.27 | 17.17 | 15.08 | 16.70 | 122,494,272 | -0.04(-0.24%) |
Jun 12, 2020 | 16.82 | 17.31 | 15.67 | 16.74 | 161,101,792 | +2.36(+16.41%) |
Jun 11, 2020 | 14.61 | 15.68 | 14.07 | 14.38 | 123,717,760 | -2.64(-15.51%) |
Jun 10, 2020 | 17.69 | 18.16 | 15.92 | 17.02 | 163,535,472 | -1.53(-8.25%) |
Jun 09, 2020 | 18.45 | 18.97 | 17.61 | 18.55 | 111,020,000 | -1.76(-8.67%) |
Jun 08, 2020 | 19.86 | 20.36 | 19.13 | 20.31 | 175,078,304 | +1.72(+9.25%) |
Jun 05, 2020 | 21.25 | 22.80 | 17.80 | 18.59 | 428,617,088 | +1.87(+11.18%) |
Jun 04, 2020 | 12.85 | 18.18 | 12.63 | 16.72 | 398,639,424 | +4.87(+41.10%) |
Jun 03, 2020 | 11.56 | 12.20 | 11.44 | 11.85 | 86,272,176 | +0.63(+5.61%) |
Jun 02, 2020 | 11.40 | 11.64 | 10.97 | 11.22 | 48,982,204 | +0.11(+0.99%) |