Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2020 | 24.75 | 24.75 | 0 | +0.00(+0.00%) | ||
Sep 28, 2020 | 22.85 | 24.69 | 22.01 | 24.42 | 2,818,683 | +4.00(+19.59%) |
Sep 25, 2020 | 19.70 | 20.85 | 18.91 | 20.42 | 1,612,500 | +1.91(+10.32%) |
Sep 24, 2020 | 19.71 | 20.40 | 17.30 | 18.51 | 2,818,021 | -2.51(-11.94%) |
Sep 23, 2020 | 23.55 | 23.65 | 20.90 | 21.02 | 1,448,628 | -2.29(-9.82%) |
Sep 22, 2020 | 24.38 | 24.88 | 22.55 | 23.31 | 1,182,596 | -1.04(-4.27%) |
Sep 21, 2020 | 26.11 | 26.22 | 23.41 | 24.35 | 1,323,030 | -1.70(-6.53%) |
Sep 18, 2020 | 25.30 | 26.35 | 24.33 | 26.05 | 758,500 | +0.90(+3.58%) |
Sep 17, 2020 | 25.00 | 26.10 | 24.45 | 25.15 | 706,638 | -1.11(-4.23%) |
Sep 16, 2020 | 26.00 | 26.81 | 25.50 | 26.26 | 670,636 | +0.64(+2.50%) |
Sep 15, 2020 | 27.75 | 27.97 | 25.13 | 25.62 | 975,258 | -0.77(-2.92%) |
Sep 14, 2020 | 28.91 | 29.70 | 25.12 | 26.39 | 1,295,421 | -2.51(-8.69%) |
Sep 11, 2020 | 30.00 | 30.46 | 26.33 | 28.90 | 1,555,400 | -0.70(-2.36%) |
Sep 10, 2020 | 31.22 | 32.50 | 29.12 | 29.60 | 1,114,553 | -0.83(-2.73%) |
Sep 09, 2020 | 30.91 | 31.77 | 27.52 | 30.43 | 1,772,056 | +0.68(+2.29%) |
Sep 08, 2020 | 25.83 | 29.75 | 24.83 | 29.75 | 1,886,835 | +3.97(+15.40%) |
Sep 04, 2020 | 24.30 | 25.89 | 20.25 | 25.78 | 1,636,300 | +1.88(+7.87%) |
Sep 03, 2020 | 24.30 | 26.24 | 21.50 | 23.90 | 2,280,275 | -0.57(-2.33%) |
Sep 02, 2020 | 24.69 | 27.65 | 23.48 | 24.47 | 3,724,133 | +2.02(+9.00%) |
Sep 01, 2020 | 20.82 | 22.88 | 20.66 | 22.45 | 1,978,031 | +2.49(+12.47%) |
Aug 31, 2020 | 20.78 | 21.75 | 19.44 | 19.96 | 1,199,173 | +0.26(+1.32%) |
Aug 28, 2020 | 19.07 | 21.20 | 19.07 | 19.70 | 1,435,200 | +1.54(+8.48%) |
Aug 27, 2020 | 18.55 | 18.87 | 17.83 | 18.16 | 284,844 | -0.17(-0.93%) |
Aug 26, 2020 | 18.30 | 19.06 | 18.25 | 18.33 | 393,208 | +0.02(+0.11%) |
Aug 25, 2020 | 19.38 | 19.61 | 18.03 | 18.31 | 680,985 | -0.92(-4.78%) |
Aug 24, 2020 | 18.49 | 19.95 | 17.80 | 19.23 | 1,873,660 | +1.69(+9.64%) |
Aug 21, 2020 | 17.95 | 18.25 | 17.54 | 17.54 | 299,400 | -0.21(-1.18%) |
Aug 20, 2020 | 18.10 | 18.70 | 17.54 | 17.75 | 434,854 | -0.42(-2.31%) |
Aug 19, 2020 | 18.30 | 18.86 | 17.80 | 18.17 | 320,172 | -0.05(-0.27%) |
Aug 18, 2020 | 18.40 | 19.04 | 17.88 | 18.22 | 1,075,681 | +0.07(+0.39%) |
Aug 17, 2020 | 17.69 | 18.15 | 17.69 | 18.15 | 348,887 | +0.50(+2.83%) |
Aug 14, 2020 | 18.25 | 18.67 | 17.20 | 17.65 | 442,200 | -0.45(-2.49%) |
Aug 13, 2020 | 17.38 | 18.30 | 17.25 | 18.10 | 442,268 | +1.04(+6.10%) |
Aug 12, 2020 | 16.00 | 17.99 | 16.00 | 17.06 | 531,117 | +0.92(+5.70%) |
Aug 11, 2020 | 17.10 | 17.10 | 16.00 | 16.14 | 468,833 | -0.42(-2.54%) |
Aug 10, 2020 | 16.03 | 16.90 | 16.00 | 16.56 | 647,600 | +0.64(+4.02%) |
Aug 07, 2020 | 15.58 | 16.05 | 15.58 | 15.92 | 396,600 | +0.45(+2.91%) |
Aug 06, 2020 | 14.16 | 15.74 | 14.05 | 15.47 | 517,769 | +1.31(+9.25%) |
Aug 05, 2020 | 14.03 | 14.71 | 14.03 | 14.16 | 370,828 | +0.13(+0.93%) |
Aug 04, 2020 | 13.90 | 14.39 | 13.80 | 14.03 | 576,936 | +0.27(+1.96%) |
Aug 03, 2020 | 13.89 | 13.94 | 13.01 | 13.76 | 725,266 | +0.26(+1.93%) |
Jul 31, 2020 | 15.01 | 15.10 | 13.34 | 13.50 | 1,106,900 | -1.60(-10.60%) |
Jul 30, 2020 | 15.30 | 15.76 | 14.68 | 15.10 | 554,606 | -0.22(-1.44%) |
Jul 29, 2020 | 15.50 | 15.72 | 15.30 | 15.32 | 284,740 | -0.23(-1.46%) |
Jul 28, 2020 | 15.46 | 16.12 | 15.46 | 15.55 | 324,943 | -0.01(-0.08%) |
Jul 27, 2020 | 16.53 | 16.56 | 15.36 | 15.56 | 523,278 | -0.35(-2.20%) |
Jul 24, 2020 | 16.52 | 16.64 | 15.39 | 15.91 | 522,800 | -0.29(-1.79%) |
Jul 23, 2020 | 17.00 | 18.48 | 16.02 | 16.20 | 2,352,442 | +0.15(+0.93%) |
Jul 22, 2020 | 16.89 | 17.10 | 16.01 | 16.05 | 387,340 | -0.69(-4.12%) |
Jul 21, 2020 | 16.84 | 17.78 | 16.59 | 16.74 | 507,913 | -0.25(-1.47%) |
Jul 20, 2020 | 18.18 | 18.35 | 16.31 | 16.99 | 885,894 | -0.93(-5.19%) |
Jul 17, 2020 | 16.60 | 18.87 | 16.60 | 17.92 | 1,199,100 | +1.37(+8.28%) |
Jul 16, 2020 | 17.15 | 17.25 | 15.94 | 16.55 | 490,663 | -0.90(-5.16%) |
Jul 15, 2020 | 17.01 | 17.73 | 17.01 | 17.45 | 285,423 | -0.20(-1.13%) |
Jul 14, 2020 | 17.80 | 17.91 | 16.26 | 17.65 | 614,335 | -0.46(-2.54%) |
Jul 13, 2020 | 19.62 | 19.85 | 17.00 | 18.11 | 1,136,245 | -1.99(-9.90%) |
Jul 10, 2020 | 19.31 | 20.10 | 18.51 | 20.10 | 1,336,700 | +0.00(+0.00%) |
Jul 09, 2020 | 17.80 | 20.90 | 17.50 | 20.10 | 3,973,588 | +3.03(+17.75%) |
Jul 08, 2020 | 17.88 | 18.00 | 16.26 | 17.07 | 1,752,344 | +0.42(+2.52%) |
Jul 07, 2020 | 18.43 | 19.48 | 16.63 | 16.65 | 2,453,664 | -3.03(-15.40%) |
Jul 06, 2020 | 20.86 | 24.35 | 19.00 | 19.68 | 5,723,491 | -0.85(-4.14%) |
Jul 02, 2020 | 18.10 | 22.80 | 15.50 | 20.53 | 16,013,300 | +6.68(+48.23%) |
Jul 01, 2020 | 13.99 | 14.45 | 13.52 | 13.85 | 348,230 | -0.05(-0.36%) |
Jun 30, 2020 | 15.20 | 15.55 | 13.25 | 13.90 | 800,530 | -2.83(-16.92%) |
Jun 29, 2020 | 16.00 | 17.93 | 14.34 | 16.73 | 2,635,715 | +1.73(+11.53%) |
Jun 26, 2020 | 11.58 | 15.00 | 11.35 | 15.00 | 2,337,300 | +3.42(+29.53%) |
Jun 25, 2020 | 11.15 | 11.63 | 10.81 | 11.58 | 136,531 | +0.48(+4.32%) |
Jun 24, 2020 | 11.89 | 11.97 | 10.58 | 11.10 | 303,325 | -0.74(-6.25%) |
Jun 23, 2020 | 12.68 | 12.74 | 11.65 | 11.84 | 324,259 | -0.57(-4.59%) |
Jun 22, 2020 | 13.50 | 13.77 | 11.92 | 12.41 | 270,698 | -0.65(-4.98%) |
Jun 19, 2020 | 14.70 | 15.25 | 12.23 | 13.06 | 888,000 | -1.69(-11.46%) |
Jun 18, 2020 | 14.90 | 15.10 | 13.90 | 14.75 | 799,043 | +1.16(+8.54%) |
Jun 17, 2020 | 12.70 | 15.88 | 12.25 | 13.59 | 1,551,301 | +2.04(+17.66%) |
Jun 16, 2020 | 11.45 | 11.86 | 11.40 | 11.55 | 97,323 | +0.25(+2.21%) |
Jun 15, 2020 | 11.38 | 11.55 | 11.20 | 11.30 | 98,256 | +0.21(+1.89%) |
Jun 12, 2020 | 11.46 | 11.46 | 10.94 | 11.09 | 78,200 | +0.67(+6.43%) |
Jun 11, 2020 | 10.30 | 10.44 | 10.30 | 10.42 | 5,517 | -0.01(-0.10%) |
Jun 10, 2020 | 10.39 | 10.44 | 10.38 | 10.43 | 3,299 | +0.06(+0.58%) |
Jun 09, 2020 | 10.40 | 10.40 | 10.36 | 10.37 | 2,576 | -0.01(-0.10%) |
Jun 08, 2020 | 10.40 | 10.40 | 10.30 | 10.38 | 46,054 | +0.03(+0.29%) |
Jun 05, 2020 | 10.35 | 10.35 | 10.35 | 10.35 | 200 | -0.06(-0.58%) |
Jun 04, 2020 | 10.55 | 10.55 | 10.41 | 10.41 | 1,579 | +0.02(+0.19%) |
Jun 03, 2020 | 10.39 | 10.39 | 78 | +0.00(+0.00%) | ||
Jun 02, 2020 | 10.44 | 10.45 | 10.39 | 10.39 | 5,116 | +0.11(+1.07%) |
Jun 01, 2020 | 10.42 | 10.44 | 10.28 | 10.28 | 2,085 | -0.11(-1.06%) |
May 29, 2020 | 10.39 | 10.42 | 10.30 | 10.39 | 222,900 | -0.05(-0.48%) |
May 28, 2020 | 10.44 | 10.44 | 10.44 | 10.44 | 262 | -0.01(-0.05%) |
May 27, 2020 | 10.42 | 10.45 | 10.40 | 10.45 | 2,128 | +0.04(+0.43%) |
May 26, 2020 | 10.41 | 10.41 | 10.40 | 10.40 | 1,401 | +0.00(+0.00%) |
May 22, 2020 | 10.39 | 10.40 | 10.39 | 10.40 | 800 | +0.00(+0.00%) |
May 21, 2020 | 10.40 | 10.44 | 10.40 | 10.40 | 5,178 | +0.01(+0.10%) |
May 20, 2020 | 10.39 | 10.39 | 10.39 | 10.39 | 202 | -0.13(-1.24%) |
May 19, 2020 | 10.40 | 10.53 | 10.40 | 10.52 | 27,605 | +0.22(+2.14%) |
May 18, 2020 | 10.30 | 10.30 | 10.30 | 10.30 | 109 | -0.01(-0.10%) |
May 15, 2020 | 10.28 | 10.32 | 10.27 | 10.31 | 109,600 | +0.05(+0.49%) |
May 14, 2020 | 10.24 | 10.26 | 10.21 | 10.26 | 26,420 | -0.01(-0.10%) |
May 13, 2020 | 10.27 | 10.27 | 10.19 | 10.27 | 13,823 | +0.01(+0.10%) |
May 12, 2020 | 10.26 | 10.26 | 10.23 | 10.26 | 15,074 | +0.01(+0.10%) |
May 11, 2020 | 10.26 | 10.26 | 10.25 | 10.25 | 2,671 | +0.00(+0.00%) |
May 08, 2020 | 10.19 | 10.26 | 10.19 | 10.25 | 29,500 | +0.05(+0.49%) |
May 06, 2020 | 10.20 | 10.20 | 10.20 | 0 | -0.04(-0.39%) | |
May 05, 2020 | 10.26 | 10.26 | 10.24 | 10.24 | 25,048 | +0.00(+0.00%) |
May 04, 2020 | 10.25 | 10.25 | 10.20 | 10.24 | 173,582 | +0.01(+0.10%) |
May 01, 2020 | 10.23 | 10.23 | 10.21 | 10.23 | 62,000 | +0.00(+0.00%) |
Apr 30, 2020 | 10.23 | 10.23 | 10.23 | 10.23 | 300 | +0.03(+0.29%) |
Apr 29, 2020 | 10.20 | 10.22 | 10.20 | 10.20 | 1,503 | +0.02(+0.20%) |
Apr 28, 2020 | 10.25 | 10.25 | 10.18 | 10.18 | 5,368 | -0.03(-0.29%) |
Apr 27, 2020 | 10.25 | 10.25 | 10.21 | 10.21 | 283 | -0.07(-0.68%) |
Apr 24, 2020 | 10.24 | 10.28 | 10.18 | 10.28 | 4,500 | +0.01(+0.10%) |
Apr 23, 2020 | 10.22 | 10.27 | 10.22 | 10.27 | 441 | +0.05(+0.49%) |
Apr 22, 2020 | 10.17 | 10.22 | 10.17 | 10.22 | 1,608 | -0.02(-0.20%) |
Apr 21, 2020 | 10.19 | 10.24 | 10.18 | 10.24 | 3,041 | +0.05(+0.49%) |
Apr 20, 2020 | 10.19 | 10.19 | 10.19 | 10.19 | 649 | -0.04(-0.34%) |
Apr 17, 2020 | 10.20 | 10.25 | 10.20 | 10.22 | 1,000 | +0.04(+0.38%) |
Apr 16, 2020 | 10.19 | 10.19 | 10.18 | 10.19 | 1,510 | +0.01(+0.06%) |
Apr 15, 2020 | 10.14 | 10.18 | 10.13 | 10.18 | 8,143 | -0.03(-0.29%) |
Apr 14, 2020 | 10.20 | 10.21 | 10.15 | 10.21 | 4,070 | +0.05(+0.49%) |
Apr 13, 2020 | 10.19 | 10.19 | 10.11 | 10.16 | 13,822 | -0.05(-0.49%) |
Apr 09, 2020 | 10.22 | 10.22 | 10.19 | 10.21 | 718,400 | +0.03(+0.29%) |
Apr 08, 2020 | 10.19 | 10.20 | 10.16 | 10.18 | 53,654 | -0.01(-0.10%) |
Apr 07, 2020 | 10.19 | 10.19 | 10.16 | 10.19 | 2,220 | -0.01(-0.09%) |
Apr 06, 2020 | 10.19 | 10.20 | 10.18 | 10.20 | 206,333 | +0.00(+0.00%) |
Apr 03, 2020 | 10.23 | 10.23 | 10.16 | 10.20 | 1,400 | -0.08(-0.78%) |
Apr 02, 2020 | 10.18 | 10.49 | 10.17 | 10.28 | 697,686 | +0.10(+0.98%) |
Apr 01, 2020 | 10.17 | 10.19 | 10.15 | 10.18 | 6,682 | +0.01(+0.10%) |
Mar 31, 2020 | 10.17 | 10.20 | 10.15 | 10.17 | 3,141 | -0.03(-0.29%) |
Mar 30, 2020 | 10.15 | 10.20 | 10.15 | 10.20 | 810 | +0.00(+0.00%) |
Mar 27, 2020 | 10.16 | 10.20 | 10.16 | 10.20 | 201,300 | +0.00(+0.00%) |
Mar 26, 2020 | 10.16 | 10.20 | 10.15 | 10.20 | 159,286 | +0.04(+0.39%) |
Mar 25, 2020 | 10.12 | 10.20 | 10.12 | 10.16 | 1,595,636 | -0.03(-0.29%) |
Mar 24, 2020 | 10.10 | 10.19 | 10.09 | 10.19 | 12,301 | +0.09(+0.89%) |
Mar 23, 2020 | 10.14 | 10.15 | 10.08 | 10.10 | 202,918 | -0.03(-0.31%) |
Mar 20, 2020 | 10.06 | 10.13 | 10.04 | 10.13 | 87,700 | -0.01(-0.09%) |
Mar 19, 2020 | 10.06 | 10.20 | 10.00 | 10.14 | 1,391,156 | +0.04(+0.40%) |
Mar 18, 2020 | 10.00 | 10.11 | 10.00 | 10.10 | 125,067 | +0.05(+0.50%) |
Mar 17, 2020 | 10.00 | 10.10 | 10.00 | 10.05 | 21,950 | +0.01(+0.10%) |
Mar 16, 2020 | 9.870 | 10.10 | 9.870 | 10.04 | 40,649 | -0.12(-1.18%) |
Mar 13, 2020 | 10.15 | 10.20 | 10.15 | 10.16 | 31,700 | -0.04(-0.39%) |
Mar 12, 2020 | 10.15 | 10.20 | 10.11 | 10.20 | 189,103 | +0.00(+0.00%) |
Mar 11, 2020 | 10.20 | 10.22 | 10.19 | 10.20 | 114,856 | -0.02(-0.20%) |
Mar 10, 2020 | 10.28 | 10.28 | 10.22 | 10.22 | 327,167 | -0.22(-2.11%) |
Mar 09, 2020 | 10.21 | 10.44 | 10.16 | 10.44 | 2,373 | +0.17(+1.66%) |
Mar 06, 2020 | 10.22 | 10.27 | 10.22 | 10.27 | 2,800 | +0.00(+0.00%) |
Mar 05, 2020 | 10.27 | 10.27 | 10.27 | 10.27 | 2 | +0.00(+0.00%) |
Mar 04, 2020 | 10.21 | 10.27 | 10.21 | 10.27 | 238,650 | +0.05(+0.49%) |
Mar 03, 2020 | 10.22 | 10.23 | 10.22 | 10.22 | 312,478 | -0.02(-0.20%) |