Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 25.05 | 25.24 | 22.53 | 22.56 | 2,372,865 | -2.47(-9.87%) |
Aug 28, 2020 | 24.80 | 25.54 | 24.69 | 25.03 | 758,000 | +0.39(+1.60%) |
Aug 27, 2020 | 25.85 | 26.11 | 24.21 | 24.64 | 1,496,685 | -1.13(-4.39%) |
Aug 26, 2020 | 26.94 | 27.41 | 25.49 | 25.77 | 1,108,390 | -0.90(-3.38%) |
Aug 25, 2020 | 24.78 | 26.80 | 24.37 | 26.67 | 2,964,450 | +1.76(+7.05%) |
Aug 24, 2020 | 24.60 | 25.40 | 24.45 | 24.92 | 1,182,110 | +0.32(+1.28%) |
Aug 21, 2020 | 24.30 | 24.64 | 23.95 | 24.60 | 720,000 | +0.03(+0.11%) |
Aug 20, 2020 | 24.54 | 24.80 | 23.32 | 24.57 | 1,881,605 | -0.46(-1.85%) |
Aug 19, 2020 | 24.00 | 25.54 | 23.80 | 25.04 | 1,363,805 | +0.55(+2.26%) |
Aug 18, 2020 | 24.70 | 25.68 | 24.11 | 24.48 | 2,425,240 | +1.60(+7.00%) |
Aug 17, 2020 | 22.65 | 23.75 | 22.65 | 22.88 | 1,484,435 | +0.45(+2.02%) |
Aug 14, 2020 | 23.31 | 23.31 | 21.91 | 22.43 | 1,182,000 | -0.76(-3.29%) |
Aug 13, 2020 | 23.57 | 24.13 | 23.19 | 23.19 | 1,142,715 | -0.62(-2.59%) |
Aug 12, 2020 | 23.54 | 23.87 | 22.67 | 23.81 | 858,730 | +0.60(+2.57%) |
Aug 11, 2020 | 23.96 | 24.00 | 22.66 | 23.21 | 734,540 | -0.62(-2.59%) |
Aug 10, 2020 | 24.51 | 25.75 | 23.75 | 23.83 | 2,154,000 | -0.68(-2.78%) |
Aug 07, 2020 | 23.41 | 24.77 | 23.08 | 24.51 | 997,000 | +0.74(+3.11%) |
Aug 06, 2020 | 24.45 | 24.79 | 23.21 | 23.77 | 1,367,060 | -1.16(-4.65%) |
Aug 05, 2020 | 24.80 | 25.71 | 23.44 | 24.93 | 1,568,190 | +0.09(+0.35%) |
Aug 04, 2020 | 23.74 | 25.27 | 23.74 | 24.84 | 1,940,890 | +1.52(+6.53%) |
Aug 03, 2020 | 22.23 | 23.72 | 22.23 | 23.32 | 1,323,215 | +1.14(+5.14%) |
Jul 31, 2020 | 22.62 | 23.00 | 21.80 | 22.18 | 994,000 | -0.01(-0.05%) |
Jul 30, 2020 | 21.33 | 22.64 | 21.25 | 22.19 | 1,749,990 | +1.19(+5.69%) |
Jul 29, 2020 | 21.20 | 21.59 | 20.78 | 21.00 | 1,045,085 | +0.15(+0.70%) |
Jul 28, 2020 | 22.00 | 22.00 | 20.78 | 20.85 | 853,370 | -1.02(-4.68%) |
Jul 27, 2020 | 22.15 | 22.35 | 20.62 | 21.88 | 1,153,050 | +0.17(+0.77%) |
Jul 24, 2020 | 21.35 | 21.97 | 20.41 | 21.71 | 1,024,000 | -0.18(-0.82%) |
Jul 23, 2020 | 22.20 | 23.85 | 21.40 | 21.89 | 2,203,490 | -0.00(-0.01%) |
Jul 22, 2020 | 21.00 | 21.99 | 20.99 | 21.89 | 864,810 | +0.54(+2.51%) |
Jul 21, 2020 | 22.01 | 22.25 | 20.51 | 21.36 | 2,067,300 | -0.87(-3.90%) |
Jul 20, 2020 | 20.44 | 22.53 | 20.37 | 22.22 | 4,511,655 | +4.48(+25.25%) |
Jul 17, 2020 | 17.98 | 18.00 | 17.30 | 17.74 | 852,000 | +0.22(+1.26%) |
Jul 16, 2020 | 18.27 | 18.38 | 17.35 | 17.52 | 977,705 | -1.11(-5.94%) |
Jul 15, 2020 | 19.32 | 19.78 | 18.31 | 18.63 | 2,084,835 | +0.08(+0.41%) |
Jul 14, 2020 | 17.75 | 18.95 | 17.14 | 18.55 | 1,489,280 | +1.02(+5.81%) |
Jul 13, 2020 | 18.12 | 19.59 | 17.50 | 17.53 | 1,639,610 | -0.39(-2.18%) |
Jul 10, 2020 | 17.85 | 18.16 | 17.14 | 17.92 | 777,500 | -0.07(-0.41%) |
Jul 09, 2020 | 18.63 | 18.85 | 17.56 | 18.00 | 1,930,165 | -0.44(-2.37%) |
Jul 08, 2020 | 18.13 | 18.78 | 18.01 | 18.43 | 1,981,160 | +0.70(+3.92%) |
Jul 07, 2020 | 18.94 | 18.94 | 17.33 | 17.74 | 2,708,480 | -1.70(-8.73%) |
Jul 06, 2020 | 17.81 | 19.60 | 17.56 | 19.43 | 2,292,645 | +2.40(+14.12%) |
Jul 02, 2020 | 17.49 | 18.17 | 16.70 | 17.03 | 2,507,000 | -0.16(-0.94%) |
Jul 01, 2020 | 14.90 | 17.89 | 14.90 | 17.19 | 3,942,155 | +2.34(+15.79%) |
Jun 30, 2020 | 15.20 | 15.31 | 14.54 | 14.85 | 2,628,275 | -0.42(-2.73%) |
Jun 29, 2020 | 14.30 | 15.31 | 14.00 | 15.26 | 2,910,200 | +1.31(+9.40%) |
Jun 26, 2020 | 14.30 | 14.30 | 13.86 | 13.95 | 735,000 | -0.34(-2.38%) |
Jun 25, 2020 | 14.39 | 14.84 | 14.08 | 14.29 | 1,895,500 | -0.37(-2.52%) |
Jun 24, 2020 | 13.77 | 14.85 | 13.40 | 14.66 | 3,315,505 | +0.89(+6.48%) |
Jun 23, 2020 | 12.20 | 13.78 | 12.17 | 13.77 | 2,193,145 | +1.73(+14.35%) |
Jun 22, 2020 | 12.00 | 12.16 | 11.45 | 12.04 | 1,786,055 | +0.05(+0.38%) |
Jun 19, 2020 | 12.00 | 12.53 | 11.90 | 12.00 | 1,638,500 | +0.11(+0.96%) |
Jun 18, 2020 | 11.34 | 12.11 | 11.33 | 11.88 | 1,201,400 | +0.48(+4.25%) |
Jun 17, 2020 | 11.28 | 11.65 | 11.09 | 11.40 | 549,245 | +0.23(+2.08%) |
Jun 16, 2020 | 11.73 | 11.86 | 10.97 | 11.17 | 1,009,775 | -0.20(-1.76%) |
Jun 15, 2020 | 11.32 | 11.51 | 11.08 | 11.37 | 681,580 | -0.24(-2.03%) |
Jun 12, 2020 | 11.68 | 12.04 | 11.51 | 11.60 | 650,500 | +0.29(+2.56%) |
Jun 11, 2020 | 11.24 | 11.78 | 11.05 | 11.31 | 1,228,965 | -0.44(-3.71%) |
Jun 10, 2020 | 11.66 | 12.03 | 11.25 | 11.75 | 1,031,160 | +0.28(+2.42%) |
Jun 09, 2020 | 12.17 | 12.17 | 11.45 | 11.47 | 1,092,810 | -0.93(-7.49%) |
Jun 08, 2020 | 11.92 | 12.42 | 11.90 | 12.40 | 1,890,325 | +0.62(+5.28%) |
Jun 05, 2020 | 12.09 | 12.20 | 11.54 | 11.78 | 1,692,500 | +0.54(+4.82%) |
Jun 04, 2020 | 11.00 | 11.51 | 10.97 | 11.23 | 863,330 | +0.14(+1.23%) |
Jun 03, 2020 | 10.79 | 11.16 | 10.72 | 11.10 | 630,565 | +0.41(+3.84%) |
Jun 02, 2020 | 10.96 | 11.19 | 10.62 | 10.69 | 596,610 | -0.17(-1.55%) |