Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 14.44 | 14.94 | 14.24 | 14.74 | 8,001,494 | +0.29(+2.04%) |
Aug 28, 2020 | 13.71 | 14.46 | 13.56 | 14.45 | 9,269,308 | +0.82(+6.02%) |
Aug 27, 2020 | 13.55 | 14.02 | 13.52 | 13.63 | 10,337,911 | +0.09(+0.68%) |
Aug 26, 2020 | 13.85 | 14.39 | 13.31 | 13.54 | 23,539,704 | -0.78(-5.47%) |
Aug 25, 2020 | 14.40 | 14.71 | 13.89 | 14.32 | 13,500,327 | -0.03(-0.19%) |
Aug 24, 2020 | 13.51 | 14.42 | 13.47 | 14.35 | 11,736,623 | +1.00(+7.53%) |
Aug 21, 2020 | 13.71 | 13.83 | 13.27 | 13.34 | 8,173,688 | -0.27(-1.96%) |
Aug 20, 2020 | 13.94 | 14.16 | 13.59 | 13.61 | 9,597,935 | -0.58(-4.09%) |
Aug 19, 2020 | 14.11 | 14.60 | 14.00 | 14.19 | 7,823,914 | -0.05(-0.32%) |
Aug 18, 2020 | 15.06 | 15.18 | 14.00 | 14.24 | 13,257,634 | -1.55(-9.81%) |
Aug 17, 2020 | 15.85 | 15.95 | 15.30 | 15.78 | 8,475,106 | +0.01(+0.06%) |
Aug 14, 2020 | 15.30 | 16.70 | 15.11 | 15.77 | 16,136,066 | +0.32(+2.09%) |
Aug 13, 2020 | 15.34 | 15.64 | 15.21 | 15.45 | 7,073,370 | -0.12(-0.77%) |
Aug 12, 2020 | 15.83 | 15.98 | 15.07 | 15.57 | 7,138,534 | +0.01(+0.06%) |
Aug 11, 2020 | 16.24 | 16.38 | 15.48 | 15.56 | 10,550,458 | -0.01(-0.06%) |
Aug 10, 2020 | 14.84 | 15.65 | 14.79 | 15.57 | 8,554,198 | +0.83(+5.63%) |
Aug 07, 2020 | 14.03 | 14.87 | 13.77 | 14.74 | 9,491,254 | +0.66(+4.71%) |
Aug 06, 2020 | 14.22 | 14.36 | 13.85 | 14.08 | 7,619,913 | -0.34(-2.36%) |
Aug 05, 2020 | 13.64 | 14.48 | 13.60 | 14.42 | 13,020,162 | +1.00(+7.49%) |
Aug 04, 2020 | 13.07 | 13.49 | 12.98 | 13.42 | 10,352,603 | +0.34(+2.61%) |
Aug 03, 2020 | 12.68 | 13.29 | 12.47 | 13.07 | 8,694,219 | +0.46(+3.65%) |
Jul 31, 2020 | 12.90 | 13.04 | 12.46 | 12.61 | 7,775,704 | -0.25(-1.93%) |
Jul 30, 2020 | 13.01 | 13.10 | 12.55 | 12.86 | 7,764,465 | -0.44(-3.32%) |
Jul 29, 2020 | 13.15 | 13.56 | 13.08 | 13.30 | 6,760,772 | +0.20(+1.55%) |
Jul 28, 2020 | 12.93 | 13.42 | 12.87 | 13.10 | 8,902,824 | +0.08(+0.64%) |
Jul 27, 2020 | 13.82 | 13.83 | 12.78 | 13.02 | 12,567,502 | -0.86(-6.18%) |
Jul 24, 2020 | 14.01 | 14.41 | 13.83 | 13.88 | 5,128,090 | -0.37(-2.59%) |
Jul 23, 2020 | 13.77 | 14.50 | 13.74 | 14.24 | 8,200,411 | +0.29(+2.11%) |
Jul 22, 2020 | 14.12 | 14.26 | 13.59 | 13.95 | 11,113,132 | -0.51(-3.51%) |
Jul 21, 2020 | 13.68 | 14.70 | 13.60 | 14.46 | 11,402,247 | +0.97(+7.17%) |
Jul 20, 2020 | 13.85 | 13.96 | 13.02 | 13.49 | 11,655,667 | -0.40(-2.85%) |
Jul 17, 2020 | 14.64 | 14.73 | 13.88 | 13.89 | 7,115,076 | -0.84(-5.69%) |
Jul 16, 2020 | 14.48 | 15.18 | 14.38 | 14.72 | 9,519,953 | -0.12(-0.81%) |
Jul 15, 2020 | 14.32 | 14.97 | 14.14 | 14.84 | 12,272,280 | +1.06(+7.69%) |
Jul 14, 2020 | 14.01 | 14.27 | 13.73 | 13.78 | 7,369,672 | -0.36(-2.54%) |
Jul 13, 2020 | 14.73 | 14.79 | 13.99 | 14.14 | 10,245,030 | -0.38(-2.60%) |
Jul 10, 2020 | 13.93 | 14.71 | 13.84 | 14.52 | 6,221,106 | +0.43(+3.07%) |
Jul 09, 2020 | 14.67 | 14.67 | 13.91 | 14.09 | 7,775,097 | -0.73(-4.91%) |
Jul 08, 2020 | 13.98 | 14.85 | 13.68 | 14.82 | 8,103,344 | +0.77(+5.51%) |
Jul 07, 2020 | 14.34 | 14.49 | 13.84 | 14.04 | 7,449,995 | -0.54(-3.73%) |
Jul 06, 2020 | 14.62 | 14.86 | 14.13 | 14.59 | 6,612,479 | +0.30(+2.13%) |
Jul 02, 2020 | 14.47 | 14.73 | 14.03 | 14.28 | 7,459,988 | +0.32(+2.31%) |
Jul 01, 2020 | 14.24 | 15.01 | 13.91 | 13.96 | 11,632,795 | -0.31(-2.20%) |
Jun 30, 2020 | 14.38 | 14.69 | 14.10 | 14.27 | 7,138,983 | -0.28(-1.90%) |
Jun 29, 2020 | 13.77 | 14.56 | 13.42 | 14.55 | 10,683,655 | +1.01(+7.49%) |
Jun 26, 2020 | 14.01 | 14.46 | 13.38 | 13.54 | 14,048,146 | -0.63(-4.42%) |
Jun 25, 2020 | 14.33 | 14.69 | 13.82 | 14.16 | 12,628,810 | -0.55(-3.76%) |
Jun 24, 2020 | 15.56 | 15.62 | 14.43 | 14.71 | 12,335,107 | -1.13(-7.15%) |
Jun 23, 2020 | 15.85 | 15.97 | 15.47 | 15.85 | 9,729,278 | -0.01(-0.06%) |
Jun 22, 2020 | 15.67 | 16.26 | 15.52 | 15.86 | 8,481,341 | +0.13(+0.82%) |
Jun 19, 2020 | 17.17 | 17.25 | 15.56 | 15.73 | 32,121,816 | -1.06(-6.31%) |
Jun 18, 2020 | 16.59 | 17.33 | 16.34 | 16.79 | 6,606,187 | -0.18(-1.09%) |
Jun 17, 2020 | 17.52 | 17.68 | 16.97 | 16.97 | 8,953,494 | -1.00(-5.54%) |
Jun 16, 2020 | 17.73 | 18.54 | 17.24 | 17.97 | 22,200,358 | +2.05(+12.91%) |
Jun 15, 2020 | 15.35 | 16.23 | 15.14 | 15.91 | 10,388,262 | -0.33(-2.04%) |
Jun 12, 2020 | 16.84 | 16.95 | 15.49 | 16.24 | 12,170,668 | +0.44(+2.80%) |
Jun 11, 2020 | 16.31 | 17.10 | 15.67 | 15.80 | 16,376,116 | -2.20(-12.23%) |
Jun 10, 2020 | 19.36 | 19.36 | 17.99 | 18.00 | 10,687,648 | -1.56(-7.96%) |
Jun 09, 2020 | 21.04 | 21.12 | 19.31 | 19.56 | 12,869,964 | -2.15(-9.89%) |
Jun 08, 2020 | 22.50 | 22.57 | 20.66 | 21.71 | 10,060,300 | +0.87(+4.16%) |
Jun 05, 2020 | 22.68 | 22.98 | 20.00 | 20.84 | 15,022,429 | +1.19(+6.05%) |
Jun 04, 2020 | 17.74 | 19.86 | 17.64 | 19.65 | 14,034,429 | +1.75(+9.78%) |
Jun 03, 2020 | 16.77 | 18.15 | 16.77 | 17.90 | 13,113,261 | +1.52(+9.28%) |
Jun 02, 2020 | 15.53 | 16.48 | 15.00 | 16.38 | 12,727,077 | +1.10(+7.17%) |