Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.67 | 17.84 | 17.07 | 17.11 | 28,328,636 | -0.58(-3.28%) |
Aug 28, 2020 | 17.16 | 17.78 | 16.86 | 17.69 | 43,108,800 | +1.04(+6.25%) |
Aug 27, 2020 | 16.22 | 17.30 | 16.14 | 16.65 | 45,355,368 | +0.98(+6.25%) |
Aug 26, 2020 | 16.57 | 16.64 | 15.45 | 15.67 | 35,666,504 | -1.08(-6.45%) |
Aug 25, 2020 | 16.84 | 17.10 | 16.19 | 16.75 | 26,645,544 | +0.01(+0.06%) |
Aug 24, 2020 | 15.94 | 17.21 | 15.41 | 16.74 | 48,359,504 | +1.18(+7.58%) |
Aug 21, 2020 | 15.50 | 15.87 | 15.45 | 15.56 | 15,940,000 | -0.02(-0.13%) |
Aug 20, 2020 | 15.41 | 15.70 | 15.09 | 15.58 | 17,262,936 | -0.10(-0.64%) |
Aug 19, 2020 | 15.21 | 16.37 | 15.06 | 15.68 | 30,437,310 | +0.48(+3.16%) |
Aug 18, 2020 | 15.39 | 15.54 | 15.05 | 15.20 | 14,159,494 | -0.19(-1.23%) |
Aug 17, 2020 | 15.85 | 15.86 | 15.04 | 15.39 | 20,489,644 | -0.36(-2.29%) |
Aug 14, 2020 | 15.10 | 15.88 | 14.91 | 15.75 | 24,861,598 | +0.41(+2.67%) |
Aug 13, 2020 | 14.95 | 15.91 | 14.93 | 15.34 | 24,472,050 | +0.11(+0.72%) |
Aug 12, 2020 | 16.11 | 16.19 | 14.72 | 15.23 | 36,491,568 | -0.41(-2.62%) |
Aug 11, 2020 | 16.47 | 16.58 | 15.55 | 15.64 | 54,443,952 | +0.51(+3.37%) |
Aug 10, 2020 | 13.99 | 15.38 | 13.98 | 15.13 | 44,266,500 | +1.14(+8.15%) |
Aug 07, 2020 | 14.09 | 14.18 | 13.47 | 13.99 | 31,073,500 | -0.25(-1.76%) |
Aug 06, 2020 | 13.34 | 14.42 | 13.27 | 14.24 | 39,872,608 | +0.52(+3.79%) |
Aug 05, 2020 | 13.97 | 14.20 | 13.43 | 13.72 | 33,879,004 | +0.16(+1.18%) |
Aug 04, 2020 | 13.04 | 13.91 | 13.01 | 13.56 | 28,774,334 | +0.50(+3.83%) |
Aug 03, 2020 | 13.31 | 13.38 | 12.56 | 13.06 | 40,494,320 | -0.58(-4.25%) |
Jul 31, 2020 | 13.99 | 14.10 | 13.46 | 13.64 | 28,402,100 | -0.53(-3.74%) |
Jul 30, 2020 | 13.97 | 14.32 | 13.78 | 14.17 | 24,477,524 | -0.17(-1.19%) |
Jul 29, 2020 | 14.22 | 14.49 | 13.81 | 14.34 | 27,741,732 | +0.12(+0.84%) |
Jul 28, 2020 | 13.34 | 14.52 | 13.32 | 14.22 | 43,766,348 | +0.84(+6.28%) |
Jul 27, 2020 | 14.28 | 14.30 | 13.26 | 13.38 | 33,646,824 | -1.00(-6.95%) |
Jul 24, 2020 | 14.22 | 14.68 | 14.07 | 14.38 | 25,494,100 | -0.03(-0.21%) |
Jul 23, 2020 | 14.57 | 14.86 | 13.96 | 14.41 | 43,418,092 | -0.25(-1.71%) |
Jul 22, 2020 | 14.85 | 15.11 | 14.58 | 14.66 | 28,797,896 | -0.32(-2.14%) |
Jul 21, 2020 | 15.11 | 15.31 | 14.68 | 14.98 | 50,636,368 | +0.09(+0.60%) |
Jul 20, 2020 | 15.51 | 15.95 | 14.82 | 14.89 | 50,314,272 | -0.38(-2.49%) |
Jul 17, 2020 | 15.34 | 15.68 | 15.01 | 15.27 | 74,656,200 | -0.34(-2.18%) |
Jul 16, 2020 | 16.58 | 17.10 | 15.60 | 15.61 | 76,168,512 | -2.89(-15.62%) |
Jul 15, 2020 | 16.33 | 18.68 | 16.24 | 18.50 | 86,261,960 | +3.17(+20.68%) |
Jul 14, 2020 | 15.22 | 15.54 | 14.85 | 15.33 | 29,122,792 | -0.27(-1.73%) |
Jul 13, 2020 | 16.39 | 16.63 | 15.50 | 15.60 | 34,555,196 | -0.80(-4.88%) |
Jul 10, 2020 | 15.07 | 16.45 | 14.87 | 16.40 | 43,942,500 | +1.20(+7.89%) |
Jul 09, 2020 | 16.19 | 16.46 | 15.03 | 15.20 | 29,222,668 | -0.79(-4.94%) |
Jul 08, 2020 | 15.15 | 16.16 | 14.91 | 15.99 | 32,373,462 | +0.72(+4.72%) |
Jul 07, 2020 | 15.88 | 16.02 | 15.22 | 15.27 | 24,664,122 | -0.86(-5.33%) |
Jul 06, 2020 | 16.06 | 16.49 | 15.41 | 16.13 | 36,872,016 | +0.16(+1.00%) |
Jul 02, 2020 | 17.07 | 17.36 | 15.86 | 15.97 | 42,555,096 | -0.45(-2.74%) |
Jul 01, 2020 | 16.93 | 18.18 | 16.30 | 16.42 | 55,987,720 | -0.01(-0.06%) |
Jun 30, 2020 | 16.21 | 16.58 | 15.57 | 16.43 | 42,293,776 | -0.13(-0.79%) |
Jun 29, 2020 | 15.19 | 16.66 | 14.61 | 16.56 | 51,344,532 | +1.28(+8.38%) |
Jun 26, 2020 | 16.20 | 16.40 | 14.85 | 15.28 | 50,406,400 | -0.80(-4.98%) |
Jun 25, 2020 | 14.55 | 16.15 | 14.50 | 16.08 | 56,718,528 | +0.28(+1.77%) |
Jun 24, 2020 | 17.22 | 17.25 | 15.33 | 15.80 | 77,571,816 | -2.23(-12.37%) |
Jun 23, 2020 | 17.30 | 18.18 | 17.04 | 18.03 | 51,649,384 | +0.94(+5.50%) |
Jun 22, 2020 | 17.53 | 17.74 | 16.63 | 17.09 | 62,746,176 | -1.13(-6.20%) |
Jun 19, 2020 | 19.89 | 20.00 | 17.72 | 18.22 | 78,742,400 | -1.09(-5.64%) |
Jun 18, 2020 | 18.50 | 20.08 | 18.43 | 19.31 | 56,547,824 | +0.11(+0.57%) |
Jun 17, 2020 | 18.97 | 20.04 | 18.86 | 19.20 | 68,275,656 | -1.76(-8.40%) |
Jun 16, 2020 | 22.46 | 22.47 | 20.11 | 20.96 | 88,891,984 | +0.97(+4.85%) |
Jun 15, 2020 | 18.36 | 20.50 | 18.17 | 19.99 | 81,289,352 | -0.51(-2.49%) |
Jun 12, 2020 | 19.58 | 20.58 | 18.67 | 20.50 | 114,996,304 | +3.25(+18.84%) |
Jun 11, 2020 | 16.76 | 19.00 | 16.45 | 17.25 | 118,594,672 | -3.40(-16.46%) |
Jun 10, 2020 | 22.71 | 22.71 | 19.40 | 20.65 | 126,198,872 | -3.48(-14.42%) |
Jun 09, 2020 | 25.05 | 25.50 | 23.15 | 24.13 | 85,483,952 | -2.73(-10.16%) |
Jun 08, 2020 | 25.28 | 26.91 | 24.00 | 26.86 | 104,795,616 | +4.43(+19.75%) |
Jun 05, 2020 | 24.21 | 24.29 | 21.60 | 22.43 | 109,689,904 | +2.84(+14.50%) |
Jun 04, 2020 | 18.16 | 20.00 | 17.39 | 19.59 | 88,180,328 | +1.61(+8.95%) |
Jun 03, 2020 | 16.80 | 18.43 | 16.70 | 17.98 | 78,237,288 | +0.59(+3.39%) |
Jun 02, 2020 | 17.98 | 18.29 | 16.97 | 17.39 | 62,519,036 | +0.10(+0.58%) |