Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.40 | 13.20 | 12.20 | 12.20 | 348,621 | -0.01(-0.07%) |
Sep 29, 2020 | 13.40 | 13.40 | 12.21 | 12.21 | 290,487 | -1.11(-8.33%) |
Sep 28, 2020 | 13.65 | 15.25 | 13.28 | 13.32 | 416,251 | -0.25(-1.86%) |
Sep 25, 2020 | 14.29 | 14.60 | 13.40 | 13.57 | 230,885 | -0.72(-5.01%) |
Sep 24, 2020 | 14.19 | 14.84 | 13.00 | 14.29 | 400,519 | +0.26(+1.85%) |
Sep 23, 2020 | 15.49 | 16.39 | 14.03 | 14.03 | 360,135 | -1.37(-8.92%) |
Sep 22, 2020 | 16.40 | 17.00 | 15.00 | 15.40 | 207,643 | -0.70(-4.35%) |
Sep 21, 2020 | 18.60 | 19.00 | 16.20 | 16.10 | 252,845 | -1.87(-10.42%) |
Sep 18, 2020 | 19.60 | 20.00 | 17.79 | 17.97 | 648,140 | -1.45(-7.48%) |
Sep 17, 2020 | 18.82 | 20.40 | 18.40 | 19.43 | 75,045 | +0.48(+2.56%) |
Sep 16, 2020 | 18.82 | 20.40 | 18.75 | 18.94 | 108,278 | -0.13(-0.69%) |
Sep 15, 2020 | 19.80 | 19.98 | 18.72 | 19.07 | 42,845 | -0.28(-1.45%) |
Sep 14, 2020 | 17.61 | 20.40 | 17.61 | 19.35 | 134,418 | +1.66(+9.36%) |
Sep 11, 2020 | 18.25 | 18.35 | 16.62 | 17.70 | 99,360 | -0.30(-1.66%) |
Sep 10, 2020 | 18.24 | 18.52 | 17.60 | 18.00 | 87,025 | -0.38(-2.05%) |
Sep 09, 2020 | 18.31 | 18.56 | 17.49 | 18.37 | 87,800 | +0.01(+0.03%) |
Sep 08, 2020 | 17.69 | 18.40 | 17.00 | 18.37 | 198,886 | -1.14(-5.86%) |
Sep 04, 2020 | 20.40 | 20.80 | 18.40 | 19.51 | 206,410 | -0.89(-4.36%) |
Sep 03, 2020 | 21.00 | 21.20 | 20.40 | 20.40 | 98,370 | -0.40(-1.92%) |
Sep 02, 2020 | 21.60 | 21.60 | 20.60 | 20.80 | 96,266 | -0.20(-0.95%) |
Sep 01, 2020 | 22.40 | 22.80 | 20.80 | 21.00 | 85,771 | -1.20(-5.41%) |
Aug 31, 2020 | 21.80 | 22.80 | 21.60 | 22.20 | 56,152 | +0.40(+1.83%) |
Aug 28, 2020 | 21.40 | 21.80 | 20.86 | 21.80 | 71,285 | +0.80(+3.81%) |
Aug 27, 2020 | 21.20 | 22.40 | 20.80 | 21.00 | 64,071 | -0.60(-2.78%) |
Aug 26, 2020 | 20.60 | 22.60 | 20.60 | 21.60 | 159,987 | -1.00(-4.42%) |
Aug 25, 2020 | 21.40 | 23.20 | 21.00 | 22.60 | 127,041 | +1.60(+7.62%) |
Aug 24, 2020 | 22.00 | 22.00 | 20.40 | 21.00 | 94,730 | +0.00(+0.00%) |
Aug 21, 2020 | 22.00 | 22.00 | 21.00 | 21.00 | 136,735 | -1.00(-4.55%) |
Aug 20, 2020 | 22.60 | 22.60 | 21.60 | 22.00 | 71,287 | -0.80(-3.51%) |
Aug 19, 2020 | 24.20 | 24.20 | 21.60 | 22.80 | 128,738 | -1.40(-5.79%) |
Aug 18, 2020 | 25.20 | 25.20 | 23.40 | 24.20 | 95,843 | -1.20(-4.72%) |
Aug 17, 2020 | 24.60 | 25.40 | 23.20 | 25.40 | 93,359 | +0.60(+2.42%) |
Aug 14, 2020 | 24.40 | 24.80 | 23.60 | 24.80 | 56,085 | +0.00(+0.00%) |
Aug 13, 2020 | 24.00 | 24.80 | 23.20 | 24.80 | 79,496 | +1.00(+4.20%) |
Aug 12, 2020 | 25.60 | 25.60 | 23.60 | 23.80 | 83,795 | -1.00(-4.03%) |
Aug 11, 2020 | 25.20 | 26.00 | 24.20 | 24.80 | 117,035 | +0.20(+0.81%) |
Aug 10, 2020 | 23.20 | 24.80 | 22.80 | 24.60 | 124,760 | +1.80(+7.89%) |
Aug 07, 2020 | 23.60 | 23.60 | 21.60 | 22.80 | 88,965 | +0.60(+2.70%) |
Aug 06, 2020 | 22.80 | 23.20 | 22.00 | 22.20 | 38,259 | -0.60(-2.63%) |
Aug 05, 2020 | 23.00 | 23.40 | 21.60 | 22.80 | 84,427 | -0.40(-1.72%) |
Aug 04, 2020 | 21.00 | 24.20 | 20.80 | 23.20 | 138,295 | +2.80(+13.73%) |
Aug 03, 2020 | 20.80 | 20.80 | 20.00 | 20.40 | 88,437 | +0.20(+0.99%) |
Jul 31, 2020 | 22.80 | 22.80 | 20.00 | 20.20 | 113,135 | -2.00(-9.01%) |
Jul 30, 2020 | 21.60 | 22.20 | 20.40 | 22.20 | 114,104 | +0.40(+1.83%) |
Jul 29, 2020 | 22.60 | 23.40 | 21.60 | 21.80 | 177,856 | -1.00(-4.39%) |
Jul 28, 2020 | 24.00 | 24.20 | 22.40 | 22.80 | 161,688 | -0.20(-0.87%) |
Jul 27, 2020 | 24.60 | 25.00 | 22.20 | 23.00 | 147,293 | -1.20(-4.96%) |
Jul 24, 2020 | 25.00 | 25.20 | 23.60 | 24.20 | 74,555 | -0.60(-2.42%) |
Jul 23, 2020 | 25.80 | 26.40 | 24.60 | 24.80 | 125,178 | -0.60(-2.36%) |
Jul 22, 2020 | 26.20 | 26.20 | 25.00 | 25.40 | 93,174 | -0.80(-3.05%) |
Jul 21, 2020 | 27.00 | 27.60 | 26.00 | 26.20 | 81,950 | -0.40(-1.50%) |
Jul 20, 2020 | 27.60 | 27.80 | 26.00 | 26.60 | 81,622 | -1.20(-4.32%) |
Jul 17, 2020 | 28.20 | 28.60 | 27.30 | 27.80 | 62,815 | -0.60(-2.11%) |
Jul 16, 2020 | 26.20 | 28.40 | 26.20 | 28.40 | 45,524 | +0.00(+0.00%) |
Jul 15, 2020 | 28.80 | 29.40 | 26.40 | 28.40 | 147,366 | +0.80(+2.90%) |
Jul 14, 2020 | 28.00 | 28.20 | 26.00 | 27.60 | 105,383 | -0.20(-0.72%) |
Jul 13, 2020 | 31.00 | 31.40 | 27.22 | 27.80 | 135,252 | -2.80(-9.15%) |
Jul 10, 2020 | 30.80 | 32.60 | 29.60 | 30.60 | 160,875 | +0.60(+2.00%) |
Jul 09, 2020 | 28.20 | 30.20 | 25.80 | 30.00 | 180,822 | +2.00(+7.14%) |
Jul 08, 2020 | 26.40 | 28.00 | 24.80 | 28.00 | 92,653 | +2.00(+7.69%) |
Jul 07, 2020 | 27.20 | 27.56 | 25.40 | 26.00 | 75,658 | -1.60(-5.80%) |
Jul 06, 2020 | 29.40 | 29.40 | 26.80 | 27.60 | 80,837 | -0.80(-2.82%) |
Jul 02, 2020 | 29.40 | 29.60 | 27.80 | 28.40 | 65,950 | -0.40(-1.39%) |