Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2020 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) | |
Sep 16, 2020 | 11.01 | 11.23 | 10.98 | 11.00 | 8,666,295 | +0.01(+0.09%) |
Sep 15, 2020 | 10.88 | 11.06 | 10.81 | 10.99 | 9,086,141 | +0.12(+1.10%) |
Sep 14, 2020 | 10.75 | 11.11 | 10.68 | 10.87 | 11,980,082 | +0.22(+2.07%) |
Sep 11, 2020 | 10.56 | 10.73 | 10.53 | 10.65 | 10,328,700 | +0.10(+0.95%) |
Sep 10, 2020 | 10.93 | 10.96 | 10.49 | 10.55 | 13,596,647 | -0.31(-2.85%) |
Sep 09, 2020 | 10.76 | 10.93 | 10.71 | 10.86 | 9,344,562 | +0.21(+1.97%) |
Sep 08, 2020 | 10.73 | 10.82 | 10.57 | 10.65 | 8,511,180 | -0.11(-1.02%) |
Sep 04, 2020 | 10.83 | 10.94 | 10.60 | 10.76 | 9,485,900 | -0.01(-0.09%) |
Sep 03, 2020 | 11.00 | 11.10 | 10.69 | 10.77 | 10,800,328 | -0.15(-1.37%) |
Sep 02, 2020 | 10.67 | 10.94 | 10.61 | 10.92 | 9,448,619 | +0.37(+3.51%) |
Sep 01, 2020 | 10.78 | 10.81 | 10.55 | 10.55 | 10,540,845 | -0.20(-1.86%) |
Aug 31, 2020 | 10.83 | 10.99 | 10.74 | 10.75 | 14,296,630 | -0.24(-2.18%) |
Aug 28, 2020 | 11.14 | 11.22 | 10.93 | 10.99 | 9,333,100 | -0.10(-0.90%) |
Aug 27, 2020 | 11.03 | 11.16 | 10.94 | 11.09 | 9,222,609 | +0.11(+0.98%) |
Aug 26, 2020 | 10.98 | 11.01 | 10.87 | 10.98 | 7,389,419 | +0.02(+0.18%) |
Aug 25, 2020 | 11.24 | 11.31 | 10.94 | 10.96 | 9,159,815 | -0.21(-1.84%) |
Aug 24, 2020 | 10.87 | 11.19 | 10.83 | 11.17 | 11,832,641 | +0.40(+3.72%) |
Aug 21, 2020 | 10.83 | 10.88 | 10.67 | 10.77 | 10,515,421 | +0.01(+0.09%) |
Aug 20, 2020 | 10.97 | 11.08 | 10.73 | 10.76 | 13,086,319 | -0.28(-2.57%) |
Aug 19, 2020 | 10.65 | 11.06 | 10.58 | 11.04 | 18,146,004 | +0.38(+3.58%) |
Aug 18, 2020 | 10.60 | 10.73 | 10.54 | 10.66 | 7,446,337 | +0.10(+0.93%) |
Aug 17, 2020 | 10.76 | 10.84 | 10.53 | 10.56 | 11,901,058 | -0.26(-2.44%) |
Aug 14, 2020 | 10.52 | 10.88 | 10.37 | 10.83 | 12,396,900 | +0.22(+2.03%) |
Aug 13, 2020 | 10.49 | 10.67 | 10.38 | 10.61 | 11,528,402 | +0.06(+0.56%) |
Aug 12, 2020 | 10.91 | 10.97 | 10.48 | 10.55 | 14,381,983 | -0.24(-2.26%) |
Aug 11, 2020 | 10.76 | 10.94 | 10.68 | 10.80 | 19,144,722 | +0.18(+1.66%) |
Aug 10, 2020 | 10.35 | 10.64 | 10.32 | 10.62 | 13,595,627 | +0.36(+3.53%) |
Aug 07, 2020 | 10.31 | 10.37 | 10.02 | 10.26 | 11,577,639 | -0.07(-0.66%) |
Aug 06, 2020 | 9.936 | 10.59 | 9.877 | 10.33 | 30,509,014 | +0.70(+7.32%) |
Aug 05, 2020 | 9.731 | 9.819 | 9.555 | 9.623 | 12,908,164 | -0.04(-0.40%) |
Aug 04, 2020 | 9.555 | 9.750 | 9.555 | 9.662 | 9,436,795 | +0.08(+0.82%) |
Aug 03, 2020 | 9.486 | 9.604 | 9.320 | 9.584 | 9,051,891 | +0.15(+1.55%) |
Jul 31, 2020 | 9.496 | 9.589 | 9.247 | 9.437 | 33,151,860 | -0.09(-0.92%) |
Jul 30, 2020 | 9.545 | 9.662 | 9.408 | 9.525 | 9,370,831 | -0.10(-1.02%) |
Jul 29, 2020 | 9.692 | 9.721 | 9.525 | 9.623 | 7,994,131 | -0.05(-0.51%) |
Jul 28, 2020 | 9.506 | 9.780 | 9.476 | 9.672 | 12,954,043 | +0.19(+1.96%) |
Jul 27, 2020 | 9.819 | 9.819 | 9.349 | 9.486 | 16,573,339 | -0.38(-3.87%) |
Jul 24, 2020 | 9.809 | 9.897 | 9.643 | 9.868 | 11,910,272 | +0.10(+1.00%) |
Jul 23, 2020 | 9.604 | 9.926 | 9.525 | 9.770 | 11,241,587 | +0.17(+1.73%) |
Jul 22, 2020 | 9.496 | 9.652 | 9.427 | 9.604 | 6,746,507 | +0.09(+0.93%) |
Jul 21, 2020 | 9.476 | 9.692 | 9.437 | 9.515 | 7,836,622 | +0.09(+0.93%) |
Jul 20, 2020 | 9.535 | 9.574 | 9.408 | 9.427 | 7,232,811 | -0.16(-1.63%) |
Jul 17, 2020 | 9.750 | 9.750 | 9.486 | 9.584 | 8,047,207 | -0.13(-1.31%) |
Jul 16, 2020 | 9.437 | 9.750 | 9.427 | 9.711 | 9,769,462 | +0.22(+2.27%) |
Jul 15, 2020 | 9.652 | 9.711 | 9.476 | 9.496 | 11,368,603 | -0.18(-1.82%) |
Jul 14, 2020 | 9.467 | 9.740 | 9.427 | 9.672 | 10,079,507 | +0.21(+2.17%) |
Jul 13, 2020 | 9.760 | 9.780 | 9.427 | 9.467 | 11,077,566 | -0.22(-2.32%) |
Jul 10, 2020 | 9.437 | 9.701 | 9.359 | 9.692 | 9,085,191 | +0.27(+2.91%) |
Jul 09, 2020 | 9.545 | 9.662 | 9.388 | 9.418 | 8,912,238 | -0.17(-1.73%) |
Jul 08, 2020 | 9.652 | 9.682 | 9.462 | 9.584 | 9,498,264 | -0.10(-1.01%) |
Jul 07, 2020 | 9.643 | 9.760 | 9.633 | 9.682 | 7,845,481 | -0.08(-0.80%) |
Jul 06, 2020 | 9.750 | 9.858 | 9.623 | 9.760 | 10,596,335 | +0.19(+1.94%) |
Jul 02, 2020 | 9.780 | 9.868 | 9.555 | 9.574 | 9,771,624 | -0.08(-0.81%) |
Jul 01, 2020 | 9.750 | 9.946 | 9.613 | 9.652 | 9,343,116 | -0.16(-1.60%) |
Jun 30, 2020 | 9.604 | 9.848 | 9.564 | 9.809 | 14,474,346 | +0.23(+2.45%) |
Jun 29, 2020 | 9.339 | 9.574 | 9.222 | 9.574 | 9,121,171 | +0.27(+2.94%) |
Jun 26, 2020 | 9.770 | 9.770 | 9.242 | 9.300 | 17,256,534 | -0.52(-5.28%) |
Jun 25, 2020 | 9.476 | 9.887 | 9.437 | 9.819 | 9,394,916 | +0.29(+3.08%) |
Jun 24, 2020 | 9.809 | 9.814 | 9.437 | 9.525 | 11,888,864 | -0.35(-3.56%) |
Jun 23, 2020 | 10.01 | 10.09 | 9.828 | 9.877 | 8,861,210 | -0.05(-0.49%) |
Jun 22, 2020 | 9.916 | 10.09 | 9.828 | 9.926 | 8,122,541 | +0.00(+0.00%) |
Jun 19, 2020 | 10.10 | 10.11 | 9.760 | 9.926 | 26,272,602 | +0.00(+0.00%) |
Jun 18, 2020 | 9.858 | 9.965 | 9.770 | 9.926 | 7,959,004 | -0.07(-0.68%) |
Jun 17, 2020 | 10.17 | 10.22 | 9.956 | 9.995 | 7,613,034 | -0.22(-2.20%) |
Jun 16, 2020 | 10.33 | 10.49 | 9.936 | 10.22 | 10,325,413 | +0.29(+2.96%) |
Jun 15, 2020 | 9.564 | 10.05 | 9.457 | 9.926 | 17,061,372 | +0.07(+0.69%) |
Jun 12, 2020 | 9.956 | 10.00 | 9.623 | 9.858 | 11,105,838 | +0.32(+3.38%) |
Jun 11, 2020 | 9.907 | 9.995 | 9.418 | 9.535 | 17,464,746 | -0.94(-8.96%) |
Jun 10, 2020 | 10.77 | 10.79 | 10.21 | 10.47 | 13,817,161 | -0.29(-2.72%) |
Jun 09, 2020 | 10.89 | 10.91 | 10.52 | 10.77 | 10,301,117 | -0.35(-3.17%) |
Jun 08, 2020 | 10.71 | 11.14 | 10.71 | 11.12 | 9,652,044 | +0.55(+5.18%) |
Jun 05, 2020 | 10.76 | 10.87 | 10.50 | 10.57 | 14,711,630 | +0.21(+1.98%) |
Jun 04, 2020 | 10.32 | 10.47 | 10.19 | 10.37 | 12,690,810 | -0.01(-0.09%) |
Jun 03, 2020 | 10.07 | 10.49 | 10.07 | 10.38 | 12,791,466 | +0.36(+3.61%) |
Jun 02, 2020 | 10.01 | 10.07 | 9.809 | 10.01 | 10,128,831 | +0.10(+0.99%) |
Jun 01, 2020 | 9.594 | 10.00 | 9.525 | 9.916 | 12,812,316 | +0.30(+3.15%) |
May 29, 2020 | 9.682 | 9.682 | 9.242 | 9.613 | 23,734,958 | -0.09(-0.91%) |
May 28, 2020 | 9.816 | 9.816 | 9.577 | 9.701 | 9,874,064 | -0.11(-1.17%) |
May 27, 2020 | 9.768 | 10.01 | 9.635 | 9.816 | 15,631,030 | +0.31(+3.21%) |
May 26, 2020 | 9.701 | 9.711 | 9.453 | 9.511 | 13,484,920 | +0.14(+1.53%) |
May 22, 2020 | 9.282 | 9.377 | 9.205 | 9.367 | 6,650,390 | +0.10(+1.13%) |
May 21, 2020 | 9.482 | 9.577 | 9.215 | 9.262 | 14,373,487 | -0.18(-1.92%) |
May 20, 2020 | 9.243 | 9.606 | 9.119 | 9.444 | 14,829,513 | +0.31(+3.34%) |
May 19, 2020 | 9.205 | 9.272 | 9.091 | 9.139 | 9,865,984 | -0.10(-1.14%) |
May 18, 2020 | 9.139 | 9.320 | 9.034 | 9.243 | 9,403,563 | +0.40(+4.53%) |
May 15, 2020 | 8.671 | 8.900 | 8.642 | 8.843 | 11,726,110 | +0.08(+0.87%) |
May 14, 2020 | 8.623 | 8.766 | 8.337 | 8.766 | 13,167,600 | -0.05(-0.54%) |
May 13, 2020 | 9.291 | 9.339 | 8.538 | 8.814 | 16,558,157 | -0.47(-5.04%) |
May 12, 2020 | 9.282 | 9.511 | 9.253 | 9.282 | 9,501,959 | +0.06(+0.62%) |
May 11, 2020 | 9.282 | 9.453 | 9.196 | 9.224 | 13,190,249 | -0.26(-2.72%) |
May 08, 2020 | 9.243 | 9.658 | 9.186 | 9.482 | 12,608,894 | +0.40(+4.41%) |
May 07, 2020 | 9.530 | 9.596 | 8.967 | 9.081 | 18,577,486 | -0.34(-3.64%) |
May 06, 2020 | 9.577 | 9.625 | 9.282 | 9.425 | 19,493,582 | -0.12(-1.30%) |
May 05, 2020 | 9.644 | 9.763 | 9.520 | 9.549 | 11,118,615 | -0.02(-0.20%) |
May 04, 2020 | 9.625 | 9.673 | 9.472 | 9.568 | 7,329,148 | -0.13(-1.38%) |
May 01, 2020 | 10.01 | 10.09 | 9.620 | 9.701 | 8,919,462 | -0.43(-4.24%) |
Apr 30, 2020 | 10.43 | 10.47 | 10.07 | 10.13 | 8,522,972 | -0.38(-3.63%) |
Apr 29, 2020 | 10.31 | 10.59 | 10.12 | 10.51 | 11,828,859 | +0.39(+3.86%) |
Apr 28, 2020 | 10.03 | 10.30 | 9.887 | 10.12 | 7,553,642 | +0.26(+2.61%) |
Apr 27, 2020 | 9.787 | 9.945 | 9.677 | 9.863 | 6,815,318 | +0.12(+1.27%) |
Apr 24, 2020 | 9.549 | 9.787 | 9.511 | 9.739 | 8,693,237 | +0.26(+2.72%) |
Apr 23, 2020 | 9.291 | 9.673 | 9.272 | 9.482 | 13,043,260 | +0.23(+2.47%) |
Apr 22, 2020 | 9.491 | 9.549 | 9.205 | 9.253 | 10,464,435 | -0.01(-0.10%) |
Apr 21, 2020 | 9.511 | 9.539 | 9.243 | 9.262 | 12,028,617 | -0.41(-4.24%) |
Apr 20, 2020 | 9.587 | 9.835 | 9.444 | 9.673 | 11,149,320 | -0.10(-1.07%) |
Apr 17, 2020 | 9.539 | 9.825 | 9.530 | 9.778 | 10,963,357 | +0.48(+5.13%) |
Apr 16, 2020 | 9.692 | 9.692 | 9.234 | 9.301 | 10,049,412 | -0.33(-3.47%) |
Apr 15, 2020 | 9.568 | 9.730 | 9.372 | 9.635 | 11,995,084 | -0.15(-1.56%) |
Apr 14, 2020 | 9.825 | 9.854 | 9.553 | 9.787 | 12,258,314 | +0.15(+1.58%) |
Apr 13, 2020 | 10.08 | 10.18 | 9.491 | 9.635 | 11,266,778 | -0.52(-5.16%) |
Apr 09, 2020 | 9.539 | 10.40 | 9.453 | 10.16 | 16,243,708 | +0.78(+8.34%) |
Apr 08, 2020 | 9.158 | 9.444 | 9.091 | 9.377 | 11,768,811 | +0.31(+3.47%) |
Apr 07, 2020 | 9.301 | 9.358 | 9.043 | 9.062 | 12,079,011 | +0.07(+0.74%) |
Apr 06, 2020 | 9.072 | 9.091 | 8.633 | 8.995 | 16,292,248 | +0.31(+3.51%) |
Apr 03, 2020 | 8.356 | 8.824 | 8.280 | 8.690 | 14,228,327 | +0.30(+3.52%) |
Apr 02, 2020 | 8.547 | 8.681 | 8.232 | 8.394 | 14,963,244 | +0.01(+0.11%) |
Apr 01, 2020 | 8.213 | 8.633 | 8.118 | 8.385 | 12,407,849 | -0.64(-7.08%) |
Mar 31, 2020 | 9.387 | 9.491 | 8.948 | 9.024 | 13,460,087 | -0.36(-3.86%) |
Mar 30, 2020 | 8.681 | 9.468 | 8.604 | 9.387 | 18,144,550 | +0.74(+8.61%) |
Mar 27, 2020 | 8.614 | 8.757 | 8.404 | 8.642 | 19,670,222 | -0.22(-2.48%) |
Mar 26, 2020 | 8.642 | 8.976 | 8.585 | 8.862 | 15,440,132 | +0.23(+2.65%) |
Mar 25, 2020 | 8.585 | 9.406 | 8.261 | 8.633 | 20,608,092 | -0.86(-9.05%) |
Mar 24, 2020 | 8.776 | 9.539 | 8.538 | 9.491 | 13,453,998 | +1.20(+14.50%) |
Mar 23, 2020 | 8.642 | 8.671 | 7.784 | 8.290 | 19,541,532 | -0.39(-4.51%) |
Mar 20, 2020 | 9.701 | 9.900 | 8.595 | 8.681 | 22,151,682 | -0.95(-9.90%) |
Mar 19, 2020 | 9.568 | 10.29 | 9.434 | 9.635 | 14,068,721 | -0.21(-2.13%) |
Mar 18, 2020 | 9.625 | 10.01 | 8.871 | 9.844 | 18,345,318 | -0.52(-4.97%) |
Mar 17, 2020 | 9.558 | 10.62 | 9.329 | 10.36 | 20,512,612 | +1.03(+11.04%) |
Mar 16, 2020 | 8.490 | 9.873 | 8.061 | 9.329 | 21,762,456 | -0.32(-3.36%) |
Mar 13, 2020 | 9.587 | 9.778 | 8.757 | 9.654 | 22,038,570 | +0.80(+9.05%) |
Mar 12, 2020 | 9.139 | 9.701 | 8.538 | 8.852 | 17,550,674 | -1.03(-10.42%) |
Mar 11, 2020 | 10.25 | 10.34 | 9.587 | 9.883 | 15,742,425 | -0.77(-7.25%) |
Mar 10, 2020 | 10.17 | 10.66 | 9.692 | 10.66 | 14,553,013 | +0.87(+8.87%) |
Mar 09, 2020 | 10.60 | 10.67 | 9.778 | 9.787 | 21,242,122 | -1.63(-14.29%) |
Mar 06, 2020 | 11.46 | 11.59 | 11.19 | 11.42 | 11,924,765 | -0.32(-2.76%) |
Mar 05, 2020 | 11.51 | 11.82 | 11.42 | 11.74 | 13,105,357 | -0.07(-0.55%) |
Mar 04, 2020 | 11.83 | 11.87 | 11.62 | 11.81 | 9,462,762 | +0.17(+1.45%) |
Mar 03, 2020 | 11.78 | 12.29 | 11.48 | 11.64 | 12,828,784 | -0.13(-1.11%) |
Mar 02, 2020 | 11.34 | 11.84 | 11.13 | 11.77 | 18,148,854 | +0.49(+4.31%) |
Feb 28, 2020 | 11.03 | 11.32 | 10.79 | 11.28 | 27,062,330 | -0.01(-0.08%) |
Feb 27, 2020 | 11.70 | 11.78 | 11.04 | 11.29 | 17,395,226 | -0.63(-5.25%) |
Feb 26, 2020 | 11.76 | 12.13 | 11.71 | 11.92 | 11,655,091 | +0.18(+1.51%) |
Feb 25, 2020 | 12.23 | 12.25 | 11.64 | 11.74 | 12,370,005 | -0.46(-3.75%) |
Feb 24, 2020 | 12.18 | 12.36 | 12.09 | 12.20 | 8,545,386 | -0.16(-1.29%) |
Feb 21, 2020 | 12.37 | 12.50 | 12.34 | 12.36 | 7,576,207 | -0.14(-1.12%) |
Feb 20, 2020 | 12.22 | 12.51 | 12.14 | 12.50 | 10,266,344 | +0.04(+0.30%) |
Feb 19, 2020 | 12.52 | 12.64 | 12.44 | 12.46 | 9,849,183 | -0.01(-0.07%) |
Feb 18, 2020 | 12.67 | 12.81 | 12.26 | 12.47 | 22,430,550 | -0.52(-4.03%) |
Feb 14, 2020 | 13.00 | 13.27 | 12.85 | 13.00 | 9,430,149 | +0.02(+0.14%) |
Feb 13, 2020 | 13.55 | 13.56 | 12.56 | 12.98 | 31,982,390 | -1.20(-8.44%) |
Feb 12, 2020 | 14.00 | 14.30 | 13.98 | 14.17 | 19,016,068 | +0.21(+1.54%) |
Feb 11, 2020 | 13.93 | 13.97 | 13.72 | 13.96 | 7,636,371 | +0.11(+0.81%) |
Feb 10, 2020 | 13.57 | 13.89 | 13.53 | 13.85 | 12,124,436 | +0.26(+1.93%) |
Feb 07, 2020 | 13.54 | 13.64 | 13.50 | 13.58 | 7,321,428 | +0.03(+0.21%) |
Feb 06, 2020 | 13.55 | 13.58 | 13.37 | 13.56 | 8,226,963 | +0.08(+0.62%) |
Feb 05, 2020 | 13.12 | 13.50 | 13.02 | 13.47 | 8,734,047 | +0.42(+3.22%) |
Feb 04, 2020 | 12.80 | 13.06 | 12.77 | 13.05 | 8,326,348 | +0.34(+2.65%) |
Feb 03, 2020 | 12.81 | 12.98 | 12.69 | 12.71 | 6,798,987 | -0.06(-0.44%) |
Jan 31, 2020 | 12.95 | 13.05 | 12.71 | 12.77 | 9,979,925 | -0.21(-1.59%) |
Jan 30, 2020 | 12.81 | 13.07 | 12.76 | 12.98 | 10,262,635 | +0.05(+0.36%) |
Jan 29, 2020 | 13.56 | 13.56 | 12.91 | 12.93 | 9,868,282 | -0.60(-4.42%) |
Jan 28, 2020 | 13.69 | 13.70 | 13.41 | 13.53 | 8,622,123 | -0.07(-0.48%) |
Jan 27, 2020 | 13.51 | 13.72 | 13.42 | 13.59 | 9,127,423 | -0.16(-1.16%) |
Jan 24, 2020 | 13.95 | 14.00 | 13.64 | 13.75 | 11,516,516 | -0.13(-0.94%) |
Jan 23, 2020 | 14.10 | 14.14 | 13.81 | 13.88 | 9,741,283 | -0.21(-1.46%) |
Jan 22, 2020 | 13.76 | 14.26 | 13.70 | 14.09 | 28,774,272 | +0.33(+2.38%) |
Jan 21, 2020 | 13.14 | 13.78 | 13.05 | 13.76 | 22,755,362 | +0.62(+4.69%) |
Jan 17, 2020 | 12.84 | 13.20 | 12.75 | 13.15 | 16,110,030 | +0.47(+3.69%) |
Jan 16, 2020 | 12.49 | 12.79 | 12.41 | 12.68 | 19,036,950 | +0.47(+3.83%) |
Jan 15, 2020 | 12.29 | 12.33 | 12.18 | 12.21 | 8,706,616 | -0.11(-0.91%) |
Jan 14, 2020 | 12.19 | 12.36 | 12.19 | 12.32 | 13,379,034 | +0.08(+0.69%) |
Jan 13, 2020 | 12.14 | 12.27 | 12.04 | 12.24 | 9,764,301 | +0.09(+0.77%) |
Jan 10, 2020 | 12.30 | 12.32 | 12.04 | 12.14 | 8,941,127 | -0.12(-0.99%) |
Jan 09, 2020 | 12.18 | 12.43 | 12.05 | 12.27 | 11,552,892 | +0.13(+1.08%) |
Jan 08, 2020 | 11.87 | 12.17 | 11.87 | 12.14 | 22,205,304 | +0.23(+1.96%) |
Jan 07, 2020 | 12.02 | 12.04 | 11.74 | 11.90 | 19,297,394 | -0.11(-0.93%) |
Jan 06, 2020 | 11.71 | 12.12 | 11.66 | 12.01 | 18,478,960 | +0.24(+2.07%) |
Jan 03, 2020 | 11.95 | 12.02 | 11.70 | 11.77 | 12,036,129 | -0.31(-2.55%) |