Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.29 | 12.70 | 11.91 | 11.99 | 8,022,160 | -0.07(-0.58%) |
Aug 28, 2020 | 11.80 | 12.40 | 11.33 | 12.06 | 9,800,800 | +0.25(+2.12%) |
Aug 27, 2020 | 12.28 | 12.69 | 11.60 | 11.81 | 13,491,114 | -0.92(-7.23%) |
Aug 26, 2020 | 12.59 | 13.09 | 12.36 | 12.73 | 7,738,100 | +0.11(+0.87%) |
Aug 25, 2020 | 11.73 | 13.08 | 11.60 | 12.62 | 10,691,301 | +0.38(+3.10%) |
Aug 24, 2020 | 13.27 | 13.36 | 11.93 | 12.24 | 20,006,644 | -1.86(-13.19%) |
Aug 21, 2020 | 14.60 | 14.78 | 13.83 | 14.10 | 10,008,300 | -0.76(-5.11%) |
Aug 20, 2020 | 14.43 | 15.03 | 14.27 | 14.86 | 10,813,732 | +0.39(+2.70%) |
Aug 19, 2020 | 14.33 | 14.83 | 14.21 | 14.47 | 8,570,439 | +0.14(+0.98%) |
Aug 18, 2020 | 14.80 | 15.07 | 14.10 | 14.33 | 9,119,044 | -0.71(-4.72%) |
Aug 17, 2020 | 14.81 | 15.04 | 13.90 | 15.04 | 10,388,562 | +0.25(+1.72%) |
Aug 14, 2020 | 14.68 | 16.06 | 14.51 | 14.79 | 22,227,100 | +0.39(+2.74%) |
Aug 13, 2020 | 13.47 | 14.75 | 13.45 | 14.39 | 14,360,694 | +0.64(+4.65%) |
Aug 12, 2020 | 14.96 | 15.19 | 12.41 | 13.75 | 35,573,336 | -0.87(-5.95%) |
Aug 11, 2020 | 16.50 | 16.70 | 14.50 | 14.62 | 46,890,248 | -3.03(-17.17%) |
Aug 10, 2020 | 19.62 | 19.66 | 18.23 | 17.65 | 18,637,316 | -2.57(-12.71%) |
Aug 07, 2020 | 20.18 | 21.05 | 19.90 | 20.22 | 9,754,000 | -0.11(-0.54%) |
Aug 06, 2020 | 21.61 | 21.84 | 19.78 | 20.33 | 15,342,523 | -1.46(-6.70%) |
Aug 05, 2020 | 20.24 | 22.13 | 19.82 | 21.79 | 16,554,891 | +1.47(+7.23%) |
Aug 04, 2020 | 20.38 | 21.06 | 19.82 | 20.32 | 10,527,538 | -0.37(-1.79%) |
Aug 03, 2020 | 19.57 | 20.70 | 18.72 | 20.69 | 17,529,632 | +1.25(+6.43%) |
Jul 31, 2020 | 20.68 | 21.02 | 19.29 | 19.44 | 18,422,500 | -1.29(-6.22%) |
Jul 30, 2020 | 21.21 | 22.93 | 20.13 | 20.73 | 44,077,608 | +1.25(+6.42%) |
Jul 29, 2020 | 21.13 | 21.41 | 19.07 | 19.48 | 21,280,734 | -1.31(-6.30%) |
Jul 28, 2020 | 20.46 | 22.78 | 20.35 | 20.79 | 20,470,288 | -0.29(-1.38%) |
Jul 27, 2020 | 23.02 | 23.05 | 20.07 | 21.08 | 19,540,700 | -0.83(-3.79%) |
Jul 24, 2020 | 23.05 | 23.05 | 21.52 | 21.91 | 16,890,800 | -2.67(-10.86%) |
Jul 23, 2020 | 25.65 | 26.23 | 24.15 | 24.58 | 15,183,580 | -1.61(-6.15%) |
Jul 22, 2020 | 25.93 | 26.73 | 25.11 | 26.19 | 18,183,960 | -0.86(-3.18%) |
Jul 21, 2020 | 25.56 | 27.95 | 24.66 | 27.05 | 22,263,550 | +1.68(+6.62%) |
Jul 20, 2020 | 26.97 | 27.50 | 24.10 | 25.37 | 21,291,872 | -1.60(-5.93%) |
Jul 17, 2020 | 25.30 | 27.79 | 25.23 | 26.97 | 38,122,400 | +2.40(+9.77%) |
Jul 16, 2020 | 23.65 | 24.65 | 23.16 | 24.57 | 11,976,915 | +0.06(+0.24%) |
Jul 15, 2020 | 25.40 | 25.48 | 23.47 | 24.51 | 21,973,358 | -1.70(-6.49%) |
Jul 14, 2020 | 26.38 | 28.14 | 24.64 | 26.21 | 31,540,304 | +0.59(+2.30%) |
Jul 13, 2020 | 23.47 | 28.54 | 23.43 | 25.62 | 57,098,376 | +2.24(+9.58%) |
Jul 10, 2020 | 23.13 | 23.65 | 22.65 | 23.38 | 16,854,200 | +0.11(+0.47%) |
Jul 09, 2020 | 23.00 | 24.52 | 22.91 | 23.27 | 23,889,036 | -0.19(-0.81%) |
Jul 08, 2020 | 22.80 | 24.39 | 22.53 | 23.46 | 28,419,662 | -0.63(-2.62%) |
Jul 07, 2020 | 21.00 | 24.99 | 20.75 | 24.09 | 62,275,736 | +3.16(+15.10%) |
Jul 06, 2020 | 21.62 | 21.87 | 19.53 | 20.93 | 39,644,148 | -0.52(-2.42%) |
Jul 02, 2020 | 19.91 | 22.48 | 19.90 | 21.45 | 52,608,900 | +1.72(+8.72%) |
Jul 01, 2020 | 22.75 | 24.27 | 18.35 | 19.73 | 103,656,384 | -7.22(-26.79%) |
Jun 30, 2020 | 27.04 | 30.00 | 23.59 | 26.95 | 98,318,864 | -4.74(-14.96%) |
Jun 29, 2020 | 28.32 | 31.71 | 26.60 | 31.69 | 52,893,036 | +1.71(+5.70%) |
Jun 26, 2020 | 31.64 | 33.79 | 24.60 | 29.98 | 150,212,704 | -1.27(-4.06%) |
Jun 25, 2020 | 25.79 | 31.57 | 25.34 | 31.25 | 143,272,768 | +7.38(+30.92%) |
Jun 24, 2020 | 22.12 | 25.60 | 20.63 | 23.87 | 124,964,592 | +2.30(+10.66%) |
Jun 23, 2020 | 16.76 | 22.68 | 16.01 | 21.57 | 171,864,048 | +6.27(+40.98%) |
Jun 22, 2020 | 14.50 | 15.32 | 14.40 | 15.30 | 16,160,442 | +1.03(+7.22%) |
Jun 19, 2020 | 14.43 | 14.74 | 14.11 | 14.27 | 17,969,100 | -0.07(-0.49%) |
Jun 18, 2020 | 13.67 | 14.50 | 13.61 | 14.34 | 10,945,891 | +0.52(+3.76%) |
Jun 17, 2020 | 13.69 | 14.19 | 13.47 | 13.82 | 12,103,887 | -0.08(-0.58%) |
Jun 16, 2020 | 14.23 | 14.29 | 13.26 | 13.90 | 13,932,394 | -0.25(-1.77%) |
Jun 15, 2020 | 13.15 | 14.19 | 13.15 | 14.15 | 20,350,042 | +1.13(+8.68%) |
Jun 12, 2020 | 12.61 | 13.40 | 12.55 | 13.02 | 13,157,600 | +0.84(+6.90%) |
Jun 11, 2020 | 12.92 | 13.35 | 12.02 | 12.18 | 14,546,521 | -1.21(-9.04%) |
Jun 10, 2020 | 13.10 | 13.63 | 12.95 | 13.39 | 15,230,036 | +0.63(+4.94%) |
Jun 09, 2020 | 12.00 | 13.20 | 11.90 | 12.76 | 19,081,278 | +0.73(+6.07%) |
Jun 08, 2020 | 11.85 | 12.10 | 11.13 | 12.03 | 14,896,633 | +0.10(+0.84%) |
Jun 05, 2020 | 12.11 | 12.32 | 11.26 | 11.93 | 18,795,200 | +0.05(+0.42%) |
Jun 04, 2020 | 12.44 | 12.89 | 11.73 | 11.88 | 18,547,060 | -0.55(-4.42%) |
Jun 03, 2020 | 13.90 | 14.32 | 12.10 | 12.43 | 38,028,048 | -1.91(-13.32%) |
Jun 02, 2020 | 14.52 | 14.55 | 13.75 | 14.34 | 15,645,126 | -0.52(-3.50%) |