Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.41 | 11.52 | 10.58 | 10.78 | 2,191,833 | -0.64(-5.60%) |
Aug 28, 2020 | 11.18 | 11.63 | 10.52 | 11.42 | 2,258,300 | +0.00(+0.00%) |
Aug 27, 2020 | 11.49 | 11.99 | 10.86 | 11.42 | 4,949,940 | -1.73(-13.16%) |
Aug 26, 2020 | 13.04 | 13.59 | 12.76 | 13.15 | 1,836,030 | +0.11(+0.84%) |
Aug 25, 2020 | 12.76 | 13.54 | 12.36 | 13.04 | 2,453,146 | +0.47(+3.74%) |
Aug 24, 2020 | 14.52 | 14.58 | 12.02 | 12.57 | 5,360,812 | -2.29(-15.41%) |
Aug 21, 2020 | 14.30 | 15.04 | 14.08 | 14.86 | 2,672,600 | +0.47(+3.27%) |
Aug 20, 2020 | 14.83 | 15.34 | 14.02 | 14.39 | 3,716,966 | -0.14(-0.96%) |
Aug 19, 2020 | 15.49 | 15.70 | 14.40 | 14.53 | 2,822,854 | -0.90(-5.83%) |
Aug 18, 2020 | 15.55 | 16.13 | 14.92 | 15.43 | 3,977,386 | -0.30(-1.91%) |
Aug 17, 2020 | 16.51 | 17.60 | 15.24 | 15.73 | 5,833,339 | -0.56(-3.44%) |
Aug 14, 2020 | 17.53 | 17.70 | 15.73 | 16.29 | 9,872,200 | -4.71(-22.43%) |
Aug 13, 2020 | 21.00 | 22.15 | 20.61 | 21.00 | 5,318,026 | +1.43(+7.31%) |
Aug 12, 2020 | 23.33 | 23.58 | 19.14 | 19.57 | 4,825,669 | -3.68(-15.83%) |
Aug 11, 2020 | 24.65 | 25.10 | 23.08 | 23.25 | 2,253,666 | -0.96(-3.97%) |
Aug 10, 2020 | 26.33 | 26.49 | 24.06 | 24.21 | 2,005,149 | -1.52(-5.91%) |
Aug 07, 2020 | 26.52 | 27.58 | 25.23 | 25.73 | 1,922,900 | -0.42(-1.61%) |
Aug 06, 2020 | 27.82 | 28.19 | 25.14 | 26.15 | 2,440,601 | -1.47(-5.32%) |
Aug 05, 2020 | 28.03 | 28.99 | 27.30 | 27.62 | 2,020,817 | -0.13(-0.47%) |
Aug 04, 2020 | 29.57 | 29.99 | 27.52 | 27.75 | 5,523,968 | -3.05(-9.90%) |
Aug 03, 2020 | 26.33 | 30.99 | 25.53 | 30.80 | 14,426,465 | +6.80(+28.33%) |
Jul 31, 2020 | 22.38 | 24.88 | 22.38 | 24.00 | 5,747,700 | +1.54(+6.86%) |
Jul 30, 2020 | 21.75 | 22.69 | 21.52 | 22.46 | 1,589,192 | +0.38(+1.72%) |
Jul 29, 2020 | 21.62 | 22.28 | 21.42 | 22.08 | 1,382,988 | +0.51(+2.36%) |
Jul 28, 2020 | 22.14 | 23.37 | 21.52 | 21.57 | 2,299,150 | -0.55(-2.49%) |
Jul 27, 2020 | 21.75 | 22.41 | 21.07 | 22.12 | 1,626,036 | +0.30(+1.37%) |
Jul 24, 2020 | 22.17 | 22.97 | 21.20 | 21.82 | 3,209,100 | -0.47(-2.11%) |
Jul 23, 2020 | 21.05 | 23.79 | 20.73 | 22.29 | 7,375,181 | +1.04(+4.89%) |
Jul 22, 2020 | 21.58 | 22.12 | 20.58 | 21.25 | 4,002,521 | -0.94(-4.24%) |
Jul 21, 2020 | 19.10 | 22.76 | 18.46 | 22.19 | 11,966,559 | +3.22(+16.97%) |
Jul 20, 2020 | 18.58 | 19.09 | 17.85 | 18.97 | 1,694,965 | +0.52(+2.82%) |
Jul 17, 2020 | 18.95 | 19.30 | 18.35 | 18.45 | 2,003,700 | -0.45(-2.38%) |
Jul 16, 2020 | 17.75 | 19.45 | 17.71 | 18.90 | 3,270,747 | +1.24(+7.02%) |
Jul 15, 2020 | 17.95 | 18.29 | 17.32 | 17.66 | 1,276,437 | -0.45(-2.48%) |
Jul 14, 2020 | 17.55 | 18.49 | 17.08 | 18.11 | 2,160,250 | +0.64(+3.66%) |
Jul 13, 2020 | 18.08 | 18.70 | 17.45 | 17.47 | 1,910,052 | -0.72(-3.96%) |
Jul 10, 2020 | 17.96 | 18.27 | 17.25 | 18.19 | 1,227,700 | +0.18(+1.00%) |
Jul 09, 2020 | 18.82 | 19.00 | 17.56 | 18.01 | 2,181,850 | -0.96(-5.06%) |
Jul 08, 2020 | 18.02 | 19.20 | 17.91 | 18.97 | 2,210,261 | +0.98(+5.45%) |
Jul 07, 2020 | 18.00 | 18.59 | 17.84 | 17.99 | 1,975,806 | -0.08(-0.44%) |
Jul 06, 2020 | 19.10 | 19.22 | 18.00 | 18.07 | 2,330,362 | -0.82(-4.34%) |
Jul 02, 2020 | 19.57 | 20.56 | 18.75 | 18.89 | 3,845,900 | -0.57(-2.93%) |
Jul 01, 2020 | 19.34 | 19.98 | 18.40 | 19.46 | 2,800,478 | +0.11(+0.57%) |
Jun 30, 2020 | 17.36 | 19.85 | 17.20 | 19.35 | 5,195,846 | +1.91(+10.95%) |
Jun 29, 2020 | 17.93 | 18.08 | 17.01 | 17.44 | 1,799,660 | -0.64(-3.54%) |
Jun 26, 2020 | 18.36 | 18.89 | 17.25 | 18.08 | 6,144,300 | -0.15(-0.82%) |
Jun 25, 2020 | 18.50 | 19.55 | 18.06 | 18.23 | 3,709,057 | +0.01(+0.05%) |
Jun 24, 2020 | 18.38 | 19.70 | 17.55 | 18.22 | 6,774,721 | -0.48(-2.57%) |
Jun 23, 2020 | 16.17 | 18.88 | 16.17 | 18.70 | 5,751,791 | +2.21(+13.40%) |
Jun 22, 2020 | 17.17 | 17.40 | 16.03 | 16.49 | 1,761,182 | -0.75(-4.35%) |
Jun 19, 2020 | 15.95 | 17.80 | 15.82 | 17.24 | 3,213,600 | +1.31(+8.22%) |
Jun 18, 2020 | 16.15 | 16.57 | 15.78 | 15.93 | 1,970,557 | -0.58(-3.51%) |
Jun 17, 2020 | 16.47 | 16.86 | 16.22 | 16.51 | 1,302,310 | -0.18(-1.08%) |
Jun 16, 2020 | 17.05 | 17.21 | 15.76 | 16.69 | 2,421,085 | -0.73(-4.19%) |
Jun 15, 2020 | 15.40 | 17.88 | 15.40 | 17.42 | 3,962,366 | +1.85(+11.88%) |
Jun 12, 2020 | 15.58 | 15.90 | 15.18 | 15.57 | 1,070,200 | +0.25(+1.63%) |
Jun 11, 2020 | 15.28 | 16.10 | 15.01 | 15.32 | 1,921,277 | -0.66(-4.13%) |
Jun 10, 2020 | 16.07 | 16.55 | 15.61 | 15.98 | 1,818,420 | -0.17(-1.05%) |
Jun 09, 2020 | 16.04 | 16.63 | 15.75 | 16.15 | 1,552,196 | +0.15(+0.94%) |
Jun 08, 2020 | 15.29 | 16.00 | 14.50 | 16.00 | 2,785,604 | +0.02(+0.13%) |
Jun 05, 2020 | 16.42 | 16.45 | 15.12 | 15.98 | 2,412,800 | -0.95(-5.61%) |
Jun 04, 2020 | 16.50 | 16.95 | 15.85 | 16.93 | 2,502,630 | +0.00(+0.00%) |
Jun 03, 2020 | 17.27 | 17.45 | 16.75 | 16.93 | 2,236,524 | -0.63(-3.59%) |
Jun 02, 2020 | 17.94 | 18.10 | 17.45 | 17.56 | 1,603,633 | -0.44(-2.44%) |