Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.54 | 17.89 | 17.10 | 17.51 | 12,279,407 | -0.05(-0.28%) |
Aug 28, 2020 | 16.72 | 17.57 | 16.62 | 17.56 | 14,226,585 | +0.94(+5.67%) |
Aug 27, 2020 | 17.37 | 17.46 | 16.31 | 16.62 | 18,193,126 | -0.67(-3.90%) |
Aug 26, 2020 | 17.21 | 17.42 | 16.97 | 17.29 | 11,696,873 | +0.19(+1.13%) |
Aug 25, 2020 | 16.59 | 17.10 | 16.59 | 17.10 | 11,688,163 | +0.53(+3.22%) |
Aug 24, 2020 | 16.61 | 16.76 | 16.20 | 16.56 | 11,953,519 | +0.45(+2.77%) |
Aug 21, 2020 | 15.78 | 16.13 | 15.50 | 16.12 | 10,972,745 | +0.35(+2.20%) |
Aug 20, 2020 | 15.71 | 16.01 | 15.43 | 15.77 | 16,761,788 | -0.42(-2.60%) |
Aug 19, 2020 | 16.53 | 16.65 | 16.05 | 16.19 | 10,439,043 | -0.32(-1.94%) |
Aug 18, 2020 | 16.99 | 17.08 | 16.35 | 16.51 | 11,594,606 | -0.28(-1.65%) |
Aug 17, 2020 | 16.58 | 16.99 | 16.50 | 16.79 | 11,926,793 | +0.61(+3.78%) |
Aug 14, 2020 | 16.38 | 16.78 | 16.04 | 16.18 | 12,205,330 | -0.06(-0.35%) |
Aug 13, 2020 | 16.79 | 16.79 | 16.00 | 16.24 | 12,937,375 | -0.55(-3.27%) |
Aug 12, 2020 | 15.64 | 16.87 | 15.51 | 16.78 | 18,723,640 | +1.54(+10.07%) |
Aug 11, 2020 | 15.73 | 16.20 | 15.13 | 15.25 | 15,439,597 | -0.52(-3.31%) |
Aug 10, 2020 | 15.86 | 15.96 | 15.08 | 15.77 | 11,820,910 | +0.01(+0.06%) |
Aug 07, 2020 | 16.20 | 16.45 | 15.19 | 15.76 | 18,176,040 | -0.55(-3.40%) |
Aug 06, 2020 | 16.26 | 16.39 | 15.82 | 16.32 | 11,018,845 | -0.06(-0.36%) |
Aug 05, 2020 | 16.36 | 16.57 | 15.99 | 16.38 | 13,060,908 | -0.03(-0.20%) |
Aug 04, 2020 | 15.66 | 16.43 | 15.62 | 16.41 | 12,286,027 | +0.68(+4.30%) |
Aug 03, 2020 | 15.13 | 15.81 | 15.13 | 15.73 | 17,283,638 | +0.88(+5.95%) |
Jul 31, 2020 | 15.22 | 15.22 | 14.21 | 14.85 | 26,759,892 | -0.26(-1.69%) |
Jul 30, 2020 | 14.07 | 15.12 | 14.06 | 15.10 | 26,065,618 | +0.84(+5.85%) |
Jul 29, 2020 | 13.82 | 14.41 | 13.72 | 14.27 | 19,950,092 | +0.87(+6.48%) |
Jul 28, 2020 | 13.99 | 13.99 | 13.33 | 13.40 | 20,903,560 | -0.84(-5.91%) |
Jul 27, 2020 | 13.50 | 14.26 | 13.49 | 14.24 | 18,019,512 | +1.23(+9.47%) |
Jul 24, 2020 | 12.94 | 13.60 | 12.42 | 13.01 | 19,878,472 | -0.65(-4.76%) |
Jul 23, 2020 | 14.31 | 14.69 | 13.28 | 13.66 | 22,884,222 | -0.67(-4.66%) |
Jul 22, 2020 | 14.29 | 14.65 | 13.98 | 14.33 | 14,184,207 | +0.17(+1.20%) |
Jul 21, 2020 | 14.72 | 14.78 | 14.01 | 14.16 | 17,126,422 | -0.31(-2.12%) |
Jul 20, 2020 | 13.69 | 14.53 | 13.40 | 14.46 | 16,969,512 | +0.84(+6.16%) |
Jul 17, 2020 | 13.62 | 13.77 | 13.37 | 13.63 | 12,231,263 | +0.25(+1.85%) |
Jul 16, 2020 | 13.11 | 13.54 | 12.91 | 13.38 | 14,130,724 | -0.17(-1.22%) |
Jul 15, 2020 | 13.96 | 13.97 | 12.91 | 13.54 | 20,589,632 | -0.14(-1.00%) |
Jul 14, 2020 | 12.78 | 13.73 | 12.19 | 13.68 | 25,880,944 | +0.69(+5.30%) |
Jul 13, 2020 | 14.25 | 14.71 | 12.91 | 12.99 | 24,883,984 | -0.68(-4.99%) |
Jul 10, 2020 | 13.84 | 13.96 | 13.26 | 13.67 | 17,047,188 | -0.14(-1.00%) |
Jul 09, 2020 | 13.44 | 14.05 | 12.85 | 13.81 | 25,756,312 | +0.53(+3.98%) |
Jul 08, 2020 | 13.08 | 13.31 | 12.74 | 13.28 | 14,231,665 | +0.53(+4.14%) |
Jul 07, 2020 | 13.08 | 13.39 | 12.68 | 12.76 | 18,011,290 | -0.49(-3.70%) |
Jul 06, 2020 | 12.89 | 13.37 | 12.87 | 13.25 | 22,135,062 | +0.98(+8.02%) |
Jul 02, 2020 | 12.32 | 12.59 | 12.12 | 12.26 | 24,702,026 | +0.44(+3.72%) |
Jul 01, 2020 | 12.35 | 12.35 | 11.79 | 11.82 | 21,828,578 | -0.52(-4.18%) |
Jun 30, 2020 | 11.55 | 12.44 | 11.55 | 12.34 | 32,737,804 | +0.92(+8.07%) |
Jun 29, 2020 | 11.06 | 11.43 | 10.65 | 11.42 | 18,204,414 | +0.38(+3.44%) |
Jun 26, 2020 | 11.60 | 11.80 | 10.97 | 11.04 | 21,855,488 | -0.70(-5.99%) |
Jun 25, 2020 | 11.44 | 11.79 | 10.90 | 11.74 | 21,987,854 | +0.28(+2.46%) |
Jun 24, 2020 | 12.05 | 12.28 | 11.18 | 11.46 | 31,693,570 | -0.83(-6.72%) |
Jun 23, 2020 | 12.41 | 12.66 | 12.21 | 12.28 | 19,212,282 | +0.11(+0.87%) |
Jun 22, 2020 | 11.92 | 12.24 | 11.51 | 12.18 | 19,755,792 | +0.32(+2.67%) |
Jun 19, 2020 | 12.52 | 12.64 | 11.80 | 11.86 | 30,132,748 | -0.24(-2.01%) |
Jun 18, 2020 | 12.00 | 12.27 | 11.89 | 12.10 | 14,195,343 | -0.06(-0.46%) |
Jun 17, 2020 | 12.08 | 12.45 | 11.93 | 12.16 | 21,464,092 | +0.33(+2.77%) |
Jun 16, 2020 | 12.19 | 12.40 | 11.24 | 11.83 | 31,435,310 | +0.60(+5.30%) |
Jun 15, 2020 | 10.08 | 11.26 | 9.941 | 11.24 | 29,603,888 | +0.47(+4.39%) |
Jun 12, 2020 | 11.29 | 11.40 | 10.08 | 10.76 | 36,021,020 | +0.43(+4.15%) |
Jun 11, 2020 | 11.79 | 11.95 | 10.32 | 10.34 | 48,270,364 | -2.44(-19.08%) |
Jun 10, 2020 | 12.93 | 13.15 | 12.63 | 12.77 | 23,810,792 | +0.12(+0.92%) |
Jun 09, 2020 | 12.20 | 12.79 | 12.07 | 12.66 | 22,691,364 | +0.02(+0.17%) |
Jun 08, 2020 | 13.03 | 13.03 | 12.24 | 12.63 | 26,225,244 | -0.08(-0.61%) |
Jun 05, 2020 | 12.71 | 13.24 | 12.61 | 12.71 | 27,417,550 | +0.86(+7.28%) |
Jun 04, 2020 | 11.44 | 12.10 | 11.28 | 11.85 | 31,932,014 | +0.30(+2.63%) |
Jun 03, 2020 | 11.03 | 11.67 | 11.03 | 11.54 | 30,992,682 | +0.93(+8.76%) |
Jun 02, 2020 | 10.06 | 10.61 | 9.900 | 10.61 | 35,512,396 | +0.64(+6.44%) |