Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.84 | 14.24 | 13.70 | 14.09 | 860,375 | +0.22(+1.59%) |
Aug 28, 2020 | 14.01 | 14.24 | 13.51 | 13.87 | 1,170,500 | -0.22(-1.56%) |
Aug 27, 2020 | 14.55 | 14.73 | 13.93 | 14.09 | 786,443 | -0.51(-3.49%) |
Aug 26, 2020 | 14.95 | 15.14 | 14.57 | 14.60 | 1,187,619 | -0.40(-2.67%) |
Aug 25, 2020 | 14.58 | 15.30 | 14.38 | 15.00 | 1,533,085 | +0.32(+2.18%) |
Aug 24, 2020 | 15.50 | 15.94 | 14.62 | 14.68 | 1,001,733 | -0.88(-5.69%) |
Aug 21, 2020 | 15.69 | 16.05 | 15.43 | 15.56 | 885,500 | -0.04(-0.22%) |
Aug 20, 2020 | 15.10 | 15.73 | 15.01 | 15.60 | 638,345 | +0.43(+2.83%) |
Aug 19, 2020 | 15.80 | 15.81 | 15.15 | 15.17 | 1,121,787 | -0.67(-4.23%) |
Aug 18, 2020 | 15.57 | 15.99 | 15.09 | 15.84 | 1,089,266 | -0.03(-0.19%) |
Aug 17, 2020 | 14.89 | 16.05 | 14.86 | 15.87 | 1,546,236 | +1.28(+8.77%) |
Aug 14, 2020 | 14.51 | 14.70 | 14.11 | 14.59 | 847,300 | +0.19(+1.32%) |
Aug 13, 2020 | 14.34 | 14.57 | 14.09 | 14.40 | 1,026,110 | -0.08(-0.55%) |
Aug 12, 2020 | 14.28 | 14.61 | 14.25 | 14.48 | 1,101,173 | +0.25(+1.76%) |
Aug 11, 2020 | 15.11 | 15.11 | 14.17 | 14.23 | 1,322,768 | -0.94(-6.20%) |
Aug 10, 2020 | 14.85 | 15.48 | 14.52 | 15.17 | 1,258,430 | +0.44(+2.99%) |
Aug 07, 2020 | 14.97 | 15.17 | 14.46 | 14.73 | 1,334,400 | -0.49(-3.22%) |
Aug 06, 2020 | 15.17 | 15.31 | 14.60 | 15.22 | 1,156,976 | +0.05(+0.33%) |
Aug 05, 2020 | 15.48 | 15.48 | 14.92 | 15.17 | 939,609 | -0.22(-1.43%) |
Aug 04, 2020 | 15.71 | 15.98 | 14.97 | 15.39 | 1,375,657 | -0.32(-2.04%) |
Aug 03, 2020 | 15.32 | 15.77 | 15.16 | 15.71 | 1,135,388 | +0.52(+3.42%) |
Jul 31, 2020 | 16.05 | 16.40 | 15.01 | 15.19 | 1,551,100 | -0.44(-2.82%) |
Jul 30, 2020 | 15.60 | 16.24 | 15.60 | 15.63 | 1,572,381 | -0.09(-0.57%) |
Jul 29, 2020 | 16.81 | 17.14 | 15.60 | 15.72 | 2,047,746 | -1.00(-5.98%) |
Jul 28, 2020 | 18.00 | 18.19 | 16.59 | 16.72 | 2,013,437 | -1.42(-7.83%) |
Jul 27, 2020 | 18.13 | 18.60 | 17.76 | 18.14 | 1,130,055 | +0.11(+0.61%) |
Jul 24, 2020 | 18.54 | 18.54 | 17.64 | 18.03 | 1,405,700 | -0.82(-4.35%) |
Jul 23, 2020 | 19.74 | 20.40 | 18.61 | 18.85 | 1,779,102 | -0.88(-4.46%) |
Jul 22, 2020 | 19.50 | 19.85 | 19.00 | 19.73 | 1,216,580 | +0.17(+0.87%) |
Jul 21, 2020 | 20.10 | 20.10 | 18.67 | 19.56 | 2,007,494 | +0.01(+0.05%) |
Jul 20, 2020 | 19.88 | 20.29 | 19.01 | 19.55 | 2,082,839 | -0.06(-0.31%) |
Jul 17, 2020 | 18.25 | 19.88 | 18.20 | 19.61 | 1,860,000 | +1.47(+8.10%) |
Jul 16, 2020 | 18.72 | 18.86 | 17.94 | 18.14 | 1,143,149 | -0.85(-4.48%) |
Jul 15, 2020 | 19.37 | 19.43 | 18.50 | 18.99 | 1,954,776 | +0.49(+2.65%) |
Jul 14, 2020 | 17.69 | 18.77 | 17.36 | 18.50 | 4,050,507 | +0.95(+5.41%) |
Jul 13, 2020 | 17.00 | 19.15 | 16.93 | 17.55 | 2,438,074 | +0.56(+3.30%) |
Jul 10, 2020 | 17.12 | 17.33 | 16.82 | 16.99 | 1,401,000 | -0.18(-1.05%) |
Jul 09, 2020 | 17.70 | 17.75 | 16.72 | 17.17 | 1,880,160 | -0.43(-2.44%) |
Jul 08, 2020 | 17.60 | 17.86 | 17.23 | 17.60 | 1,481,901 | +0.06(+0.34%) |
Jul 07, 2020 | 17.75 | 18.13 | 17.23 | 17.54 | 1,939,311 | +0.14(+0.80%) |
Jul 06, 2020 | 18.30 | 18.36 | 17.09 | 17.40 | 2,529,717 | -0.46(-2.58%) |
Jul 02, 2020 | 17.50 | 18.66 | 17.23 | 17.86 | 2,642,300 | +0.41(+2.35%) |
Jul 01, 2020 | 18.45 | 18.99 | 17.12 | 17.45 | 3,779,309 | -0.47(-2.62%) |
Jun 30, 2020 | 18.21 | 19.17 | 17.81 | 17.92 | 3,226,024 | -0.88(-4.68%) |
Jun 29, 2020 | 19.82 | 20.44 | 18.50 | 18.80 | 3,971,539 | -0.68(-3.49%) |
Jun 26, 2020 | 20.68 | 21.00 | 18.71 | 19.48 | 12,539,000 | -5.19(-21.04%) |
Jun 25, 2020 | 25.03 | 26.32 | 23.15 | 24.67 | 3,145,215 | -1.99(-7.46%) |
Jun 24, 2020 | 26.07 | 28.09 | 25.50 | 26.66 | 9,427,637 | +2.79(+11.69%) |
Jun 23, 2020 | 24.69 | 27.24 | 21.56 | 23.87 | 18,579,542 | +7.63(+46.98%) |
Jun 22, 2020 | 15.50 | 16.33 | 15.09 | 16.24 | 509,719 | +0.94(+6.14%) |
Jun 19, 2020 | 16.12 | 16.88 | 15.30 | 15.30 | 2,069,600 | -0.83(-5.15%) |
Jun 18, 2020 | 15.81 | 16.96 | 15.80 | 16.13 | 801,909 | +0.27(+1.70%) |
Jun 17, 2020 | 15.36 | 16.19 | 15.33 | 15.86 | 489,203 | +0.53(+3.46%) |
Jun 16, 2020 | 15.71 | 15.92 | 14.70 | 15.33 | 489,832 | -0.31(-1.98%) |
Jun 15, 2020 | 14.85 | 16.00 | 14.78 | 15.64 | 631,067 | +0.67(+4.48%) |
Jun 12, 2020 | 15.00 | 15.27 | 14.51 | 14.97 | 369,100 | +0.14(+0.94%) |
Jun 11, 2020 | 14.75 | 15.26 | 14.50 | 14.83 | 480,095 | -0.12(-0.80%) |
Jun 10, 2020 | 14.98 | 15.41 | 14.63 | 14.95 | 342,165 | +0.06(+0.40%) |
Jun 09, 2020 | 15.00 | 16.08 | 14.75 | 14.89 | 532,122 | -0.14(-0.93%) |
Jun 08, 2020 | 14.76 | 15.40 | 14.65 | 15.03 | 367,276 | +0.16(+1.08%) |
Jun 05, 2020 | 15.53 | 16.18 | 14.15 | 14.87 | 720,300 | -0.77(-4.92%) |
Jun 04, 2020 | 16.80 | 17.12 | 15.16 | 15.64 | 747,116 | -0.51(-3.16%) |
Jun 03, 2020 | 19.85 | 20.00 | 15.93 | 16.15 | 1,201,505 | -3.70(-18.64%) |
Jun 02, 2020 | 19.70 | 20.05 | 18.77 | 19.85 | 357,178 | +0.11(+0.56%) |