Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.81 | 12.82 | 12.39 | 12.40 | 18,391,502 | -0.38(-2.97%) |
Aug 28, 2020 | 12.62 | 12.88 | 12.55 | 12.78 | 14,487,270 | +0.09(+0.69%) |
Aug 27, 2020 | 12.68 | 12.79 | 12.39 | 12.70 | 20,663,880 | +0.08(+0.62%) |
Aug 26, 2020 | 13.07 | 13.12 | 12.61 | 12.62 | 20,310,080 | -0.54(-4.07%) |
Aug 25, 2020 | 13.45 | 13.66 | 12.96 | 13.15 | 16,713,234 | -0.11(-0.81%) |
Aug 24, 2020 | 12.78 | 13.37 | 12.68 | 13.26 | 19,222,680 | +0.45(+3.50%) |
Aug 21, 2020 | 13.04 | 13.07 | 12.59 | 12.81 | 23,278,864 | -0.23(-1.79%) |
Aug 20, 2020 | 13.16 | 13.37 | 12.90 | 13.05 | 22,444,010 | -0.41(-3.04%) |
Aug 19, 2020 | 13.56 | 13.75 | 13.39 | 13.46 | 18,618,064 | -0.13(-0.93%) |
Aug 18, 2020 | 13.56 | 13.82 | 13.47 | 13.58 | 17,198,244 | +0.04(+0.29%) |
Aug 17, 2020 | 14.09 | 14.13 | 13.37 | 13.54 | 31,926,004 | -0.71(-4.99%) |
Aug 14, 2020 | 14.12 | 14.33 | 13.98 | 14.25 | 21,842,338 | +0.04(+0.27%) |
Aug 13, 2020 | 14.56 | 14.85 | 14.16 | 14.22 | 29,200,904 | -0.31(-2.14%) |
Aug 12, 2020 | 15.09 | 15.14 | 14.46 | 14.53 | 32,646,560 | -0.23(-1.58%) |
Aug 11, 2020 | 16.01 | 16.30 | 14.70 | 14.76 | 42,974,324 | -1.29(-8.01%) |
Aug 10, 2020 | 15.26 | 16.05 | 15.21 | 16.05 | 27,441,060 | +1.00(+6.67%) |
Aug 07, 2020 | 15.05 | 15.15 | 14.57 | 15.04 | 21,528,066 | +0.00(+0.00%) |
Aug 06, 2020 | 15.49 | 15.59 | 14.98 | 15.04 | 19,238,546 | -0.48(-3.07%) |
Aug 05, 2020 | 15.99 | 16.06 | 15.43 | 15.52 | 25,311,250 | +0.19(+1.27%) |
Aug 04, 2020 | 14.75 | 15.58 | 14.73 | 15.33 | 22,282,844 | +0.48(+3.21%) |
Aug 03, 2020 | 15.34 | 15.35 | 14.70 | 14.85 | 23,488,152 | -0.48(-3.11%) |
Jul 31, 2020 | 15.39 | 15.42 | 15.00 | 15.33 | 15,872,751 | -0.03(-0.19%) |
Jul 30, 2020 | 16.11 | 16.19 | 15.34 | 15.35 | 30,064,376 | -1.23(-7.40%) |
Jul 29, 2020 | 16.09 | 16.59 | 16.02 | 16.58 | 16,822,804 | +0.66(+4.16%) |
Jul 28, 2020 | 16.05 | 16.34 | 15.88 | 15.92 | 13,203,438 | -0.34(-2.10%) |
Jul 27, 2020 | 16.29 | 16.45 | 15.98 | 16.26 | 14,334,908 | -0.04(-0.24%) |
Jul 24, 2020 | 16.38 | 16.82 | 16.19 | 16.30 | 13,124,691 | -0.08(-0.48%) |
Jul 23, 2020 | 16.27 | 16.63 | 16.13 | 16.38 | 14,416,055 | -0.13(-0.77%) |
Jul 22, 2020 | 16.67 | 16.69 | 16.21 | 16.50 | 17,447,928 | -0.45(-2.64%) |
Jul 21, 2020 | 15.70 | 17.56 | 15.65 | 16.95 | 45,661,656 | +1.67(+10.96%) |
Jul 20, 2020 | 15.82 | 16.02 | 15.27 | 15.28 | 21,822,082 | -0.57(-3.62%) |
Jul 17, 2020 | 16.59 | 16.89 | 15.73 | 15.85 | 21,661,270 | -0.71(-4.29%) |
Jul 16, 2020 | 16.45 | 16.94 | 16.13 | 16.56 | 15,875,182 | -0.17(-0.99%) |
Jul 15, 2020 | 16.83 | 17.26 | 16.45 | 16.73 | 23,396,366 | +0.49(+3.00%) |
Jul 14, 2020 | 15.53 | 16.32 | 15.34 | 16.24 | 20,222,260 | +0.51(+3.22%) |
Jul 13, 2020 | 16.32 | 16.37 | 15.58 | 15.73 | 22,244,416 | -0.54(-3.29%) |
Jul 10, 2020 | 15.64 | 16.30 | 15.53 | 16.27 | 18,059,738 | +0.42(+2.64%) |
Jul 09, 2020 | 16.75 | 16.81 | 15.83 | 15.85 | 22,693,368 | -0.97(-5.79%) |
Jul 08, 2020 | 16.82 | 17.01 | 16.27 | 16.82 | 21,017,870 | +0.13(+0.76%) |
Jul 07, 2020 | 17.43 | 17.47 | 16.69 | 16.70 | 20,652,028 | -1.00(-5.67%) |
Jul 06, 2020 | 17.73 | 18.05 | 17.31 | 17.70 | 24,563,818 | +0.39(+2.25%) |
Jul 02, 2020 | 17.45 | 18.14 | 17.15 | 17.31 | 28,894,018 | +0.36(+2.12%) |
Jul 01, 2020 | 17.84 | 18.33 | 16.95 | 16.95 | 33,727,448 | -0.87(-4.86%) |
Jun 30, 2020 | 17.30 | 17.87 | 16.82 | 17.82 | 27,223,620 | +0.43(+2.46%) |
Jun 29, 2020 | 17.38 | 17.54 | 16.88 | 17.39 | 25,141,150 | +0.17(+0.96%) |
Jun 26, 2020 | 17.72 | 17.86 | 16.89 | 17.22 | 32,692,744 | -0.83(-4.58%) |
Jun 25, 2020 | 17.33 | 18.40 | 17.09 | 18.05 | 23,946,268 | +0.53(+3.00%) |
Jun 24, 2020 | 18.73 | 18.81 | 17.20 | 17.53 | 33,159,060 | -1.74(-9.05%) |
Jun 23, 2020 | 19.73 | 19.98 | 19.11 | 19.27 | 34,751,708 | -0.12(-0.60%) |
Jun 22, 2020 | 19.33 | 19.58 | 18.88 | 19.39 | 30,896,394 | +0.19(+1.01%) |
Jun 19, 2020 | 20.15 | 20.41 | 19.15 | 19.19 | 72,162,536 | +0.04(+0.20%) |
Jun 18, 2020 | 18.32 | 19.78 | 18.16 | 19.15 | 36,925,492 | +0.61(+3.31%) |
Jun 17, 2020 | 19.39 | 19.52 | 18.54 | 18.54 | 39,331,272 | -1.22(-6.16%) |
Jun 16, 2020 | 19.93 | 20.40 | 18.63 | 19.76 | 59,014,760 | +1.21(+6.51%) |
Jun 15, 2020 | 16.88 | 18.95 | 16.65 | 18.55 | 47,320,196 | +0.54(+2.97%) |
Jun 12, 2020 | 18.38 | 19.08 | 17.19 | 18.01 | 46,153,072 | +1.07(+6.32%) |
Jun 11, 2020 | 17.36 | 18.66 | 16.80 | 16.94 | 62,889,664 | -3.26(-16.14%) |
Jun 10, 2020 | 21.43 | 21.75 | 20.19 | 20.20 | 51,988,976 | -2.36(-10.44%) |
Jun 09, 2020 | 22.14 | 22.83 | 19.93 | 22.56 | 73,867,712 | -1.19(-5.00%) |
Jun 08, 2020 | 22.90 | 23.84 | 21.41 | 23.74 | 134,779,280 | +3.51(+17.36%) |
Jun 05, 2020 | 17.42 | 20.29 | 17.33 | 20.23 | 122,363,840 | +5.10(+33.70%) |
Jun 04, 2020 | 14.67 | 15.28 | 14.20 | 15.13 | 40,084,324 | +0.10(+0.65%) |
Jun 03, 2020 | 14.93 | 15.19 | 14.64 | 15.03 | 42,279,000 | +0.68(+4.75%) |
Jun 02, 2020 | 13.64 | 14.35 | 13.54 | 14.35 | 41,184,752 | +0.91(+6.81%) |