Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 23, 2020 | 18.21 | 18.21 | 0 | +0.00(+0.00%) | ||
Oct 22, 2020 | 20.81 | 21.49 | 19.72 | 20.16 | 3,012,407 | -1.26(-5.88%) |
Oct 21, 2020 | 19.93 | 22.95 | 19.25 | 21.42 | 4,630,689 | +2.25(+11.74%) |
Oct 20, 2020 | 21.46 | 21.50 | 18.75 | 19.17 | 5,102,117 | -2.58(-11.86%) |
Oct 19, 2020 | 22.84 | 22.97 | 21.60 | 21.75 | 1,950,614 | -1.28(-5.56%) |
Oct 16, 2020 | 23.13 | 23.45 | 22.70 | 23.03 | 1,652,200 | +0.20(+0.88%) |
Oct 15, 2020 | 23.01 | 23.90 | 22.23 | 22.83 | 2,146,399 | -1.72(-7.01%) |
Oct 14, 2020 | 25.16 | 25.37 | 24.20 | 24.55 | 2,103,515 | -1.05(-4.10%) |
Oct 13, 2020 | 25.20 | 25.80 | 22.60 | 25.60 | 5,273,445 | +0.41(+1.63%) |
Oct 12, 2020 | 25.42 | 26.95 | 23.50 | 25.19 | 6,196,855 | +1.99(+8.58%) |
Oct 09, 2020 | 22.40 | 23.40 | 21.05 | 23.20 | 4,520,400 | +2.63(+12.79%) |
Oct 08, 2020 | 21.33 | 22.41 | 20.28 | 20.57 | 2,846,210 | -1.04(-4.81%) |
Oct 07, 2020 | 21.80 | 22.50 | 20.60 | 21.61 | 2,636,460 | +0.03(+0.14%) |
Oct 06, 2020 | 23.00 | 23.48 | 20.53 | 21.58 | 3,228,581 | -1.70(-7.30%) |
Oct 05, 2020 | 24.66 | 24.66 | 21.65 | 23.28 | 2,256,377 | -0.12(-0.51%) |
Oct 02, 2020 | 22.52 | 24.50 | 22.10 | 23.40 | 2,270,600 | -1.57(-6.29%) |
Oct 01, 2020 | 26.14 | 26.38 | 24.68 | 24.97 | 1,934,217 | -0.78(-3.03%) |
Sep 30, 2020 | 26.90 | 27.90 | 25.51 | 25.75 | 2,164,927 | -1.65(-6.02%) |
Sep 29, 2020 | 27.00 | 28.12 | 25.50 | 27.40 | 2,575,417 | +0.45(+1.67%) |
Sep 28, 2020 | 25.92 | 27.50 | 24.62 | 26.95 | 5,577,776 | +3.06(+12.81%) |
Sep 25, 2020 | 23.71 | 25.00 | 23.20 | 23.89 | 4,000,400 | +2.09(+9.59%) |
Sep 24, 2020 | 20.27 | 24.72 | 18.54 | 21.80 | 7,928,413 | -2.60(-10.66%) |
Sep 23, 2020 | 27.77 | 27.92 | 22.76 | 24.40 | 7,873,006 | -3.77(-13.38%) |
Sep 22, 2020 | 30.89 | 31.80 | 26.80 | 28.17 | 5,210,210 | -3.23(-10.29%) |
Sep 21, 2020 | 29.29 | 31.50 | 28.30 | 31.40 | 3,944,382 | +2.39(+8.24%) |
Sep 18, 2020 | 28.60 | 30.23 | 28.03 | 29.01 | 3,413,500 | +1.13(+4.05%) |
Sep 17, 2020 | 26.80 | 28.70 | 26.70 | 27.88 | 3,363,054 | +0.43(+1.57%) |
Sep 16, 2020 | 26.69 | 28.80 | 26.67 | 27.45 | 3,774,570 | +0.87(+3.27%) |
Sep 15, 2020 | 26.66 | 29.79 | 25.15 | 26.58 | 9,753,288 | -1.42(-5.07%) |
Sep 14, 2020 | 27.20 | 30.00 | 25.04 | 28.00 | 10,739,051 | +3.32(+13.45%) |
Sep 11, 2020 | 22.54 | 25.30 | 22.47 | 24.68 | 8,811,300 | +3.58(+16.97%) |
Sep 10, 2020 | 21.70 | 22.52 | 20.08 | 21.10 | 5,035,596 | +1.12(+5.61%) |
Sep 09, 2020 | 18.55 | 21.68 | 18.16 | 19.98 | 5,694,980 | +2.20(+12.37%) |
Sep 08, 2020 | 17.00 | 18.68 | 16.65 | 17.78 | 2,846,313 | +0.18(+1.02%) |
Sep 04, 2020 | 17.55 | 18.36 | 15.51 | 17.60 | 3,239,000 | -0.30(-1.68%) |
Sep 03, 2020 | 17.97 | 19.45 | 16.85 | 17.90 | 3,831,041 | -0.10(-0.56%) |
Sep 02, 2020 | 17.75 | 18.70 | 17.42 | 18.00 | 3,115,617 | +0.75(+4.35%) |
Sep 01, 2020 | 16.55 | 17.53 | 16.15 | 17.25 | 2,157,034 | +0.47(+2.80%) |
Aug 31, 2020 | 18.34 | 18.49 | 16.05 | 16.78 | 3,353,376 | -0.86(-4.88%) |
Aug 28, 2020 | 18.88 | 19.75 | 17.26 | 17.64 | 4,858,600 | -0.91(-4.91%) |
Aug 27, 2020 | 16.25 | 18.97 | 16.21 | 18.55 | 6,607,001 | +2.55(+15.94%) |
Aug 26, 2020 | 15.90 | 17.11 | 15.64 | 16.00 | 5,674,701 | +1.55(+10.73%) |
Aug 25, 2020 | 14.36 | 14.55 | 14.03 | 14.45 | 1,945,051 | +0.28(+1.98%) |
Aug 24, 2020 | 13.81 | 14.35 | 13.80 | 14.17 | 2,093,201 | +0.83(+6.22%) |
Aug 21, 2020 | 13.75 | 13.98 | 13.20 | 13.34 | 1,994,700 | -0.61(-4.37%) |
Aug 20, 2020 | 14.50 | 14.76 | 13.90 | 13.95 | 2,426,943 | -0.45(-3.13%) |
Aug 19, 2020 | 13.93 | 14.50 | 13.81 | 14.40 | 2,085,159 | +0.66(+4.80%) |
Aug 18, 2020 | 13.99 | 14.70 | 13.56 | 13.74 | 2,769,601 | +0.19(+1.40%) |
Aug 17, 2020 | 13.10 | 13.56 | 12.81 | 13.55 | 1,963,721 | +0.58(+4.47%) |
Aug 14, 2020 | 13.10 | 13.10 | 12.56 | 12.97 | 901,700 | +0.04(+0.31%) |
Aug 13, 2020 | 12.51 | 13.23 | 12.37 | 12.93 | 1,638,063 | +0.33(+2.62%) |
Aug 12, 2020 | 12.27 | 12.60 | 12.25 | 12.60 | 1,206,171 | +0.23(+1.86%) |
Aug 11, 2020 | 12.72 | 12.72 | 12.26 | 12.37 | 1,764,389 | -0.21(-1.67%) |
Aug 10, 2020 | 12.35 | 12.95 | 12.30 | 12.58 | 2,121,037 | +0.33(+2.69%) |
Aug 07, 2020 | 12.20 | 12.40 | 11.75 | 12.25 | 3,270,000 | -0.15(-1.21%) |
Aug 06, 2020 | 12.40 | 12.74 | 12.10 | 12.40 | 2,520,763 | -0.03(-0.24%) |
Aug 05, 2020 | 13.40 | 13.68 | 12.30 | 12.43 | 5,067,542 | -0.57(-4.38%) |
Aug 04, 2020 | 14.10 | 15.10 | 12.64 | 13.00 | 21,109,988 | +0.61(+4.92%) |
Aug 03, 2020 | 11.95 | 12.45 | 11.11 | 12.39 | 19,279,266 | +2.15(+21.00%) |
Jul 31, 2020 | 10.45 | 10.45 | 10.15 | 10.24 | 269,800 | -0.13(-1.30%) |
Jul 30, 2020 | 10.36 | 10.45 | 10.30 | 10.38 | 39,202 | -0.01(-0.05%) |
Jul 29, 2020 | 10.49 | 10.49 | 10.36 | 10.38 | 130,754 | -0.11(-1.05%) |
Jul 28, 2020 | 10.48 | 10.50 | 10.43 | 10.49 | 10,013 | +0.09(+0.87%) |
Jul 27, 2020 | 10.47 | 10.50 | 10.40 | 10.40 | 22,730 | -0.04(-0.38%) |
Jul 24, 2020 | 10.48 | 10.48 | 10.41 | 10.44 | 2,400 | +0.08(+0.77%) |
Jul 23, 2020 | 10.39 | 10.48 | 10.36 | 10.36 | 41,768 | -0.13(-1.20%) |
Jul 22, 2020 | 10.48 | 10.49 | 10.42 | 10.49 | 21,033 | +0.00(+0.01%) |
Jul 21, 2020 | 10.49 | 10.50 | 10.38 | 10.48 | 143,887 | +0.04(+0.33%) |
Jul 20, 2020 | 10.45 | 10.48 | 10.39 | 10.45 | 14,539 | +0.00(+0.00%) |
Jul 17, 2020 | 10.44 | 10.50 | 10.41 | 10.45 | 78,600 | +0.00(+0.00%) |
Jul 16, 2020 | 10.45 | 10.47 | 10.36 | 10.45 | 117,936 | +0.00(+0.00%) |
Jul 15, 2020 | 10.47 | 10.49 | 10.38 | 10.45 | 121,165 | +0.03(+0.29%) |
Jul 14, 2020 | 10.40 | 10.50 | 10.38 | 10.42 | 158,279 | +0.02(+0.19%) |
Jul 13, 2020 | 10.40 | 10.50 | 10.38 | 10.40 | 262,246 | +0.00(+0.00%) |
Jul 10, 2020 | 10.26 | 10.44 | 10.26 | 10.40 | 113,100 | +0.00(+0.00%) |
Jul 09, 2020 | 10.35 | 10.40 | 10.35 | 10.40 | 263,499 | +0.02(+0.19%) |
Jul 08, 2020 | 10.35 | 10.38 | 10.35 | 10.38 | 61,126 | +0.02(+0.19%) |
Jul 07, 2020 | 10.30 | 10.37 | 10.30 | 10.36 | 212,257 | +0.01(+0.10%) |
Jul 06, 2020 | 10.45 | 10.99 | 10.31 | 10.35 | 181,045 | -0.10(-0.96%) |
Jul 02, 2020 | 10.34 | 10.60 | 10.34 | 10.45 | 511,200 | +0.01(+0.10%) |
Jul 01, 2020 | 10.33 | 10.50 | 10.24 | 10.44 | 41,023 | +0.14(+1.36%) |
Jun 30, 2020 | 10.20 | 10.33 | 10.20 | 10.30 | 342,513 | +0.10(+0.98%) |
Jun 29, 2020 | 10.10 | 10.23 | 10.08 | 10.20 | 94,742 | +0.13(+1.29%) |
Jun 26, 2020 | 10.11 | 10.11 | 10.07 | 10.07 | 18,000 | -0.03(-0.30%) |
Jun 25, 2020 | 10.10 | 10.10 | 10.10 | 172 | +0.00(+0.00%) | |
Jun 24, 2020 | 10.12 | 10.12 | 10.07 | 10.10 | 5,504 | -0.05(-0.50%) |
Jun 23, 2020 | 10.17 | 10.17 | 10.10 | 10.15 | 12,923 | +0.01(+0.11%) |
Jun 22, 2020 | 10.17 | 10.17 | 10.14 | 10.14 | 3,159 | +0.13(+1.30%) |
Jun 19, 2020 | 10.18 | 10.18 | 10.01 | 10.01 | 24,600 | -0.07(-0.69%) |
Jun 18, 2020 | 10.11 | 10.15 | 10.08 | 10.08 | 25,756 | -0.03(-0.30%) |
Jun 17, 2020 | 10.13 | 10.13 | 10.11 | 10.11 | 20,522 | +0.03(+0.30%) |
Jun 16, 2020 | 10.08 | 10.08 | 10.08 | 10.08 | 2,710 | -0.01(-0.10%) |
Jun 15, 2020 | 10.09 | 10.09 | 10.09 | 17 | +0.00(+0.00%) | |
Jun 12, 2020 | 10.09 | 10.09 | 10.09 | 10.09 | 93,400 | +0.01(+0.10%) |
Jun 11, 2020 | 10.12 | 10.12 | 10.08 | 149,040 | -0.04(-0.40%) | |
Jun 10, 2020 | 10.04 | 10.12 | 10.01 | 10.12 | 1,233,274 | +0.14(+1.40%) |
Jun 05, 2020 | 9.980 | 9.980 | 9.980 | 0 | -0.03(-0.35%) | |
Jun 04, 2020 | 10.05 | 10.05 | 10.01 | 10.01 | 3,022 | +0.03(+0.35%) |
Jun 02, 2020 | 9.980 | 9.980 | 9.980 | 0 | +0.05(+0.50%) |