Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 16.23 | 16.77 | 16.12 | 16.60 | 3,544,449 | +0.61(+3.81%) |
Aug 28, 2020 | 15.80 | 16.21 | 15.72 | 15.99 | 3,013,200 | +0.17(+1.07%) |
Aug 27, 2020 | 16.07 | 16.10 | 15.58 | 15.82 | 3,789,734 | -0.02(-0.13%) |
Aug 26, 2020 | 16.09 | 16.27 | 15.79 | 15.84 | 5,286,030 | -0.21(-1.31%) |
Aug 25, 2020 | 16.44 | 16.50 | 15.70 | 16.05 | 5,869,984 | -0.44(-2.67%) |
Aug 24, 2020 | 17.05 | 17.80 | 15.97 | 16.49 | 9,629,904 | +0.27(+1.70%) |
Aug 21, 2020 | 15.57 | 16.58 | 15.41 | 16.21 | 8,115,900 | +1.15(+7.67%) |
Aug 20, 2020 | 16.00 | 16.04 | 14.42 | 15.06 | 6,706,678 | -0.90(-5.64%) |
Aug 19, 2020 | 16.15 | 16.72 | 15.75 | 15.96 | 8,582,265 | +0.06(+0.38%) |
Aug 18, 2020 | 15.99 | 16.19 | 15.54 | 15.90 | 5,192,443 | +0.36(+2.32%) |
Aug 17, 2020 | 14.59 | 15.66 | 14.47 | 15.54 | 4,253,582 | +1.17(+8.14%) |
Aug 14, 2020 | 14.75 | 14.83 | 14.21 | 14.37 | 1,792,900 | -0.40(-2.71%) |
Aug 13, 2020 | 14.38 | 15.17 | 14.28 | 14.77 | 2,817,080 | +0.37(+2.57%) |
Aug 12, 2020 | 13.99 | 14.49 | 13.78 | 14.40 | 3,210,250 | +0.58(+4.20%) |
Aug 11, 2020 | 14.95 | 14.96 | 13.79 | 13.82 | 3,673,652 | -0.99(-6.68%) |
Aug 10, 2020 | 14.92 | 15.28 | 14.63 | 14.81 | 3,626,228 | +0.07(+0.44%) |
Aug 07, 2020 | 14.89 | 15.81 | 14.64 | 14.74 | 5,741,600 | -0.17(-1.11%) |
Aug 06, 2020 | 15.20 | 15.40 | 14.43 | 14.91 | 5,151,832 | -0.25(-1.65%) |
Aug 05, 2020 | 15.25 | 15.30 | 14.82 | 15.16 | 4,280,735 | +0.14(+0.93%) |
Aug 04, 2020 | 15.63 | 15.90 | 14.65 | 15.02 | 4,663,779 | -0.30(-1.96%) |
Aug 03, 2020 | 14.51 | 15.35 | 14.51 | 15.32 | 6,651,565 | +1.10(+7.74%) |
Jul 31, 2020 | 14.96 | 15.00 | 14.09 | 14.22 | 2,646,100 | -0.33(-2.27%) |
Jul 30, 2020 | 14.00 | 14.71 | 13.82 | 14.55 | 3,041,724 | -0.33(-2.22%) |
Jul 29, 2020 | 15.23 | 15.50 | 14.74 | 14.88 | 3,990,065 | -0.15(-1.00%) |
Jul 28, 2020 | 15.76 | 15.94 | 15.01 | 15.03 | 2,393,291 | -0.41(-2.66%) |
Jul 27, 2020 | 16.17 | 16.48 | 15.30 | 15.44 | 3,138,446 | -0.37(-2.34%) |
Jul 24, 2020 | 15.10 | 16.00 | 14.72 | 15.81 | 4,646,500 | -0.56(-3.42%) |
Jul 23, 2020 | 16.40 | 17.50 | 15.92 | 16.37 | 6,410,701 | -1.73(-9.56%) |
Jul 22, 2020 | 18.66 | 18.94 | 17.60 | 18.10 | 3,623,648 | -0.60(-3.21%) |
Jul 21, 2020 | 19.38 | 19.77 | 18.52 | 18.70 | 5,712,225 | -0.29(-1.53%) |
Jul 20, 2020 | 19.07 | 19.40 | 18.50 | 18.99 | 3,315,187 | -0.53(-2.69%) |
Jul 17, 2020 | 19.32 | 19.68 | 19.16 | 19.52 | 2,600,300 | +0.28(+1.43%) |
Jul 16, 2020 | 20.09 | 20.58 | 19.03 | 19.24 | 3,921,991 | -1.44(-6.96%) |
Jul 15, 2020 | 19.70 | 20.71 | 19.41 | 20.68 | 3,784,257 | +1.30(+6.71%) |
Jul 14, 2020 | 18.33 | 19.39 | 17.96 | 19.38 | 3,244,174 | +1.16(+6.37%) |
Jul 13, 2020 | 21.00 | 21.36 | 17.34 | 18.22 | 8,253,745 | -2.28(-11.12%) |
Jul 10, 2020 | 20.43 | 20.89 | 19.95 | 20.50 | 3,046,300 | -0.25(-1.20%) |
Jul 09, 2020 | 20.78 | 21.61 | 19.64 | 20.75 | 6,276,961 | +0.69(+3.44%) |
Jul 08, 2020 | 19.51 | 20.30 | 19.38 | 20.06 | 5,267,145 | +0.52(+2.66%) |
Jul 07, 2020 | 19.34 | 19.93 | 18.49 | 19.54 | 5,243,200 | -0.39(-1.96%) |
Jul 06, 2020 | 19.17 | 20.01 | 18.87 | 19.93 | 8,103,700 | +2.57(+14.80%) |
Jul 02, 2020 | 16.79 | 17.58 | 16.55 | 17.36 | 4,437,200 | +1.25(+7.76%) |
Jul 01, 2020 | 15.45 | 16.35 | 15.40 | 16.11 | 3,384,881 | +0.71(+4.61%) |
Jun 30, 2020 | 15.44 | 15.74 | 15.05 | 15.40 | 2,418,411 | -0.13(-0.84%) |
Jun 29, 2020 | 14.02 | 15.99 | 13.97 | 15.53 | 9,447,255 | +1.88(+13.77%) |
Jun 26, 2020 | 13.89 | 14.02 | 13.50 | 13.65 | 1,876,700 | -0.42(-2.99%) |
Jun 25, 2020 | 13.42 | 14.10 | 13.17 | 14.07 | 2,426,210 | +0.42(+3.08%) |
Jun 24, 2020 | 14.06 | 14.36 | 13.18 | 13.65 | 2,492,116 | -0.50(-3.53%) |
Jun 23, 2020 | 14.00 | 14.38 | 13.92 | 14.15 | 2,448,286 | +0.43(+3.13%) |
Jun 22, 2020 | 13.27 | 13.94 | 13.27 | 13.72 | 1,667,057 | +0.28(+2.08%) |
Jun 19, 2020 | 13.83 | 13.99 | 13.39 | 13.44 | 2,361,500 | -0.56(-4.00%) |
Jun 18, 2020 | 13.18 | 14.02 | 13.15 | 14.00 | 1,972,462 | +0.35(+2.56%) |
Jun 17, 2020 | 14.34 | 14.34 | 13.62 | 13.65 | 2,447,634 | -0.56(-3.94%) |
Jun 16, 2020 | 14.32 | 14.58 | 13.86 | 14.21 | 2,616,756 | +0.33(+2.38%) |
Jun 15, 2020 | 12.95 | 14.10 | 12.87 | 13.88 | 3,481,306 | +0.49(+3.66%) |
Jun 12, 2020 | 13.05 | 13.65 | 12.72 | 13.39 | 4,127,900 | +1.36(+11.31%) |
Jun 11, 2020 | 13.44 | 13.62 | 11.99 | 12.03 | 5,205,314 | -2.55(-17.49%) |
Jun 10, 2020 | 12.56 | 14.64 | 12.55 | 14.58 | 7,686,762 | +2.16(+17.39%) |
Jun 09, 2020 | 11.97 | 12.61 | 11.86 | 12.42 | 2,320,334 | -0.10(-0.80%) |
Jun 08, 2020 | 12.33 | 12.53 | 12.00 | 12.52 | 2,070,985 | +0.42(+3.47%) |
Jun 05, 2020 | 12.15 | 12.59 | 11.91 | 12.10 | 2,826,900 | +0.16(+1.34%) |
Jun 04, 2020 | 11.58 | 12.00 | 11.51 | 11.94 | 3,155,817 | +0.47(+4.10%) |
Jun 03, 2020 | 11.42 | 11.55 | 11.18 | 11.47 | 2,047,485 | +0.10(+0.88%) |
Jun 02, 2020 | 11.60 | 11.60 | 11.07 | 11.37 | 2,693,157 | -0.33(-2.82%) |