Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 20, 2020 | 14.21 | 14.21 | 14.21 | 0 | -4.21(-22.86%) | |
Oct 19, 2020 | 18.00 | 18.50 | 17.85 | 18.42 | 10,406 | +0.40(+2.22%) |
Oct 16, 2020 | 18.25 | 18.25 | 18.00 | 18.02 | 2,000 | -0.08(-0.44%) |
Oct 15, 2020 | 18.01 | 18.53 | 18.00 | 18.10 | 3,790 | -0.05(-0.28%) |
Oct 14, 2020 | 19.20 | 19.20 | 18.15 | 18.15 | 3,739 | -0.36(-1.92%) |
Oct 13, 2020 | 18.07 | 18.75 | 18.07 | 18.50 | 3,079 | +0.66(+3.73%) |
Oct 12, 2020 | 18.97 | 19.00 | 17.84 | 17.84 | 8,641 | -0.78(-4.19%) |
Oct 09, 2020 | 18.73 | 18.73 | 18.62 | 18.62 | 1,100 | -0.23(-1.22%) |
Oct 08, 2020 | 18.85 | 18.85 | 18.85 | 18.85 | 1,361 | -0.03(-0.16%) |
Oct 07, 2020 | 19.00 | 19.00 | 18.52 | 18.88 | 3,312 | +0.20(+1.07%) |
Oct 06, 2020 | 19.45 | 19.50 | 18.60 | 18.68 | 5,338 | -0.32(-1.68%) |
Oct 05, 2020 | 19.00 | 19.88 | 18.57 | 19.00 | 8,685 | +0.28(+1.50%) |
Oct 02, 2020 | 19.00 | 19.80 | 18.60 | 18.72 | 3,600 | -1.28(-6.40%) |
Oct 01, 2020 | 19.00 | 20.00 | 19.00 | 20.00 | 1,376 | +1.25(+6.67%) |
Sep 30, 2020 | 18.75 | 18.75 | 18.75 | 18.75 | 2,013 | +0.05(+0.27%) |
Sep 29, 2020 | 18.50 | 19.50 | 18.50 | 18.70 | 6,769 | -0.32(-1.68%) |
Sep 28, 2020 | 19.02 | 19.02 | 19.02 | 19.02 | 760 | -0.73(-3.70%) |
Sep 25, 2020 | 18.78 | 19.75 | 18.78 | 19.75 | 1,400 | +0.69(+3.62%) |
Sep 24, 2020 | 18.50 | 19.46 | 18.50 | 19.06 | 2,159 | -0.48(-2.46%) |
Sep 23, 2020 | 19.65 | 19.65 | 19.20 | 19.54 | 2,138 | -0.17(-0.86%) |
Sep 22, 2020 | 21.68 | 21.68 | 18.78 | 19.71 | 4,688 | -0.75(-3.67%) |
Sep 21, 2020 | 18.95 | 20.48 | 18.56 | 20.46 | 8,910 | +0.49(+2.45%) |
Sep 18, 2020 | 19.16 | 19.97 | 18.55 | 19.97 | 3,400 | +0.99(+5.22%) |
Sep 17, 2020 | 19.00 | 20.00 | 18.96 | 18.98 | 2,473 | -0.72(-3.65%) |
Sep 16, 2020 | 19.72 | 21.69 | 18.01 | 19.70 | 6,362 | +0.70(+3.68%) |
Sep 15, 2020 | 20.00 | 20.50 | 17.86 | 19.00 | 6,220 | +0.00(+0.00%) |
Sep 14, 2020 | 19.00 | 19.58 | 19.00 | 19.00 | 5,314 | -1.59(-7.73%) |
Sep 11, 2020 | 20.37 | 20.59 | 20.37 | 20.59 | 2,300 | +0.00(+0.01%) |
Sep 10, 2020 | 19.94 | 21.74 | 19.94 | 20.59 | 3,349 | -0.52(-2.46%) |
Sep 09, 2020 | 19.53 | 21.80 | 19.53 | 21.11 | 2,056 | +0.25(+1.20%) |
Sep 08, 2020 | 20.98 | 21.33 | 20.00 | 20.86 | 5,819 | -0.94(-4.31%) |
Sep 04, 2020 | 21.29 | 23.00 | 20.29 | 21.80 | 7,400 | +1.82(+9.11%) |
Sep 03, 2020 | 21.22 | 22.28 | 19.20 | 19.98 | 8,354 | -1.72(-7.93%) |
Sep 02, 2020 | 22.55 | 22.68 | 21.70 | 21.70 | 5,548 | -0.35(-1.59%) |
Sep 01, 2020 | 22.05 | 23.89 | 22.05 | 22.05 | 5,019 | -0.94(-4.09%) |
Aug 31, 2020 | 22.15 | 24.00 | 22.15 | 22.99 | 6,189 | -0.25(-1.08%) |
Aug 28, 2020 | 23.66 | 23.79 | 22.75 | 23.24 | 8,000 | -1.25(-5.10%) |
Aug 27, 2020 | 24.00 | 25.00 | 23.40 | 24.49 | 4,787 | +0.38(+1.58%) |
Aug 26, 2020 | 25.00 | 25.00 | 23.70 | 24.11 | 4,285 | -0.83(-3.33%) |
Aug 25, 2020 | 23.50 | 24.94 | 23.36 | 24.94 | 8,302 | +0.17(+0.69%) |
Aug 24, 2020 | 25.48 | 25.48 | 23.55 | 24.77 | 10,716 | +0.17(+0.69%) |
Aug 21, 2020 | 25.80 | 25.80 | 24.10 | 24.60 | 6,600 | -0.22(-0.89%) |
Aug 20, 2020 | 25.14 | 25.14 | 24.07 | 24.82 | 5,790 | -0.18(-0.72%) |
Aug 19, 2020 | 26.04 | 26.04 | 25.00 | 25.00 | 8,288 | -0.48(-1.88%) |
Aug 18, 2020 | 22.66 | 26.23 | 22.66 | 25.48 | 6,496 | -0.77(-2.93%) |
Aug 17, 2020 | 25.16 | 26.67 | 24.50 | 26.25 | 15,545 | +1.23(+4.92%) |
Aug 14, 2020 | 26.57 | 26.57 | 23.00 | 25.02 | 12,900 | -1.45(-5.48%) |
Aug 13, 2020 | 25.60 | 27.46 | 25.57 | 26.47 | 9,346 | -0.49(-1.82%) |
Aug 12, 2020 | 28.99 | 28.99 | 26.31 | 26.96 | 9,547 | -0.79(-2.85%) |
Aug 11, 2020 | 25.97 | 32.50 | 25.55 | 27.75 | 55,423 | +0.12(+0.43%) |
Aug 10, 2020 | 27.63 | 28.50 | 26.80 | 27.63 | 4,943 | +1.00(+3.76%) |
Aug 07, 2020 | 27.55 | 27.84 | 26.15 | 26.63 | 13,100 | -1.36(-4.86%) |
Aug 06, 2020 | 28.27 | 28.83 | 27.00 | 27.99 | 7,989 | -0.80(-2.78%) |
Aug 05, 2020 | 28.01 | 28.85 | 26.60 | 28.79 | 8,994 | +0.49(+1.73%) |
Aug 04, 2020 | 27.99 | 28.94 | 26.75 | 28.30 | 11,771 | +0.08(+0.28%) |
Aug 03, 2020 | 28.00 | 29.40 | 25.83 | 28.22 | 8,305 | +0.12(+0.43%) |
Jul 31, 2020 | 30.95 | 30.95 | 27.11 | 28.10 | 9,900 | +0.99(+3.65%) |
Jul 30, 2020 | 27.51 | 28.24 | 25.04 | 27.11 | 12,173 | -1.39(-4.88%) |
Jul 29, 2020 | 29.00 | 29.00 | 26.93 | 28.50 | 15,029 | +0.17(+0.60%) |
Jul 28, 2020 | 30.36 | 30.36 | 27.51 | 28.33 | 14,642 | -1.12(-3.80%) |
Jul 27, 2020 | 30.00 | 31.00 | 27.62 | 29.45 | 20,743 | -0.39(-1.31%) |
Jul 24, 2020 | 30.00 | 31.25 | 29.60 | 29.84 | 12,300 | -0.17(-0.57%) |
Jul 23, 2020 | 30.71 | 32.70 | 29.51 | 30.01 | 32,609 | -0.61(-1.99%) |
Jul 22, 2020 | 32.47 | 32.47 | 29.10 | 30.62 | 13,421 | -2.12(-6.48%) |
Jul 21, 2020 | 31.16 | 33.10 | 29.87 | 32.74 | 39,674 | +2.24(+7.34%) |
Jul 20, 2020 | 30.34 | 30.80 | 27.31 | 30.50 | 23,882 | +1.25(+4.27%) |
Jul 17, 2020 | 29.67 | 30.66 | 29.20 | 29.25 | 14,100 | -0.62(-2.08%) |
Jul 16, 2020 | 30.66 | 33.32 | 28.29 | 29.87 | 21,151 | -0.63(-2.07%) |
Jul 15, 2020 | 29.50 | 35.74 | 29.13 | 30.50 | 62,845 | +1.40(+4.81%) |
Jul 14, 2020 | 27.35 | 29.98 | 27.00 | 29.10 | 38,216 | +2.00(+7.38%) |
Jul 13, 2020 | 28.37 | 29.39 | 25.69 | 27.10 | 38,518 | -2.33(-7.92%) |
Jul 10, 2020 | 30.00 | 31.40 | 28.10 | 29.43 | 44,800 | -0.49(-1.64%) |
Jul 09, 2020 | 30.01 | 31.90 | 29.00 | 29.92 | 24,704 | +0.42(+1.42%) |
Jul 08, 2020 | 31.17 | 31.40 | 28.31 | 29.50 | 47,304 | -2.20(-6.94%) |
Jul 07, 2020 | 33.47 | 35.45 | 30.60 | 31.70 | 37,588 | -2.06(-6.10%) |
Jul 06, 2020 | 35.60 | 38.00 | 33.07 | 33.76 | 43,309 | -0.89(-2.57%) |
Jul 02, 2020 | 36.16 | 37.30 | 34.06 | 34.65 | 52,500 | -2.38(-6.43%) |
Jul 01, 2020 | 41.40 | 42.00 | 36.09 | 37.03 | 67,755 | -2.57(-6.49%) |
Jun 30, 2020 | 43.99 | 44.57 | 38.00 | 39.60 | 77,880 | -0.35(-0.88%) |
Jun 29, 2020 | 37.17 | 50.00 | 37.17 | 39.95 | 221,982 | +4.25(+11.90%) |
Jun 26, 2020 | 46.45 | 51.68 | 34.37 | 35.70 | 147,700 | -10.31(-22.41%) |
Jun 25, 2020 | 45.10 | 61.69 | 43.50 | 46.01 | 574,442 | +3.01(+7.00%) |
Jun 24, 2020 | 20.21 | 76.64 | 20.21 | 43.00 | 1,363,881 | +23.34(+118.72%) |
Jun 23, 2020 | 23.02 | 23.10 | 18.61 | 19.66 | 45,267 | -3.81(-16.23%) |
Jun 22, 2020 | 27.24 | 27.64 | 21.25 | 23.47 | 33,152 | -3.77(-13.84%) |
Jun 19, 2020 | 28.05 | 29.00 | 26.50 | 27.24 | 37,500 | -1.76(-6.07%) |
Jun 18, 2020 | 29.49 | 30.96 | 28.00 | 29.00 | 66,621 | -2.00(-6.45%) |
Jun 17, 2020 | 27.28 | 36.00 | 27.28 | 31.00 | 165,264 | +4.55(+17.20%) |
Jun 16, 2020 | 32.02 | 32.90 | 25.27 | 26.45 | 100,072 | -6.88(-20.64%) |
Jun 15, 2020 | 33.72 | 34.60 | 27.00 | 33.33 | 82,369 | -2.66(-7.39%) |
Jun 12, 2020 | 40.95 | 45.52 | 30.00 | 35.99 | 210,700 | -14.01(-28.02%) |
Jun 11, 2020 | 20.68 | 53.69 | 19.95 | 50.00 | 864,038 | +29.69(+146.18%) |
Jun 10, 2020 | 8.030 | 64.35 | 7.500 | 20.31 | 426,372 | +12.81(+170.80%) |
Jun 09, 2020 | 7.430 | 8.103 | 7.430 | 7.500 | 2,810 | +0.60(+8.70%) |
Jun 08, 2020 | 7.990 | 8.400 | 6.900 | 6.900 | 8,049 | -0.28(-3.90%) |
Jun 05, 2020 | 7.200 | 7.200 | 6.700 | 7.180 | 2,300 | +0.16(+2.28%) |
Jun 04, 2020 | 6.600 | 7.120 | 6.600 | 7.020 | 2,086 | +0.12(+1.74%) |
Jun 03, 2020 | 6.522 | 6.900 | 6.522 | 6.900 | 1,522 | -0.08(-1.16%) |
Jun 02, 2020 | 7.060 | 7.429 | 6.859 | 6.981 | 3,952 | -0.08(-1.13%) |
Jun 01, 2020 | 7.490 | 7.600 | 7.060 | 7.060 | 3,486 | -0.01(-0.14%) |
May 29, 2020 | 6.580 | 7.070 | 6.040 | 7.070 | 8,900 | +0.11(+1.58%) |
May 28, 2020 | 7.200 | 7.200 | 6.830 | 6.960 | 3,684 | -0.24(-3.33%) |
May 27, 2020 | 8.150 | 8.169 | 6.500 | 7.200 | 17,814 | -0.61(-7.81%) |
May 26, 2020 | 10.00 | 10.00 | 5.510 | 7.810 | 48,939 | -2.25(-22.37%) |
May 22, 2020 | 10.62 | 10.62 | 10.06 | 10.06 | 1,200 | +0.02(+0.20%) |
May 21, 2020 | 10.64 | 10.64 | 10.04 | 10.04 | 923 | -0.10(-0.99%) |
May 20, 2020 | 10.04 | 10.14 | 10.04 | 10.14 | 898 | -0.56(-5.23%) |
May 19, 2020 | 10.70 | 10.70 | 10.70 | 10.70 | 555 | +0.75(+7.54%) |
May 18, 2020 | 10.06 | 10.06 | 9.859 | 9.950 | 2,619 | -0.08(-0.80%) |
May 15, 2020 | 10.04 | 10.04 | 10.03 | 10.03 | 500 | -0.01(-0.10%) |
May 14, 2020 | 10.05 | 10.05 | 10.04 | 10.04 | 530 | -0.84(-7.71%) |
May 13, 2020 | 10.88 | 10.88 | 10.88 | 118 | +0.00(+0.00%) | |
May 12, 2020 | 10.88 | 10.88 | 10.88 | 259 | +0.00(+0.00%) | |
May 11, 2020 | 10.88 | 10.88 | 10.88 | 89 | +0.00(+0.00%) | |
May 08, 2020 | 10.88 | 10.88 | 10.88 | 16 | +0.00(+0.00%) | |
May 07, 2020 | 10.88 | 10.88 | 10.88 | 10.88 | 722 | +0.38(+3.61%) |
May 06, 2020 | 10.75 | 10.75 | 10.50 | 10.50 | 706 | +0.03(+0.29%) |
May 04, 2020 | 10.47 | 10.47 | 10.47 | 0 | +0.00(+0.00%) | |
May 01, 2020 | 10.50 | 10.50 | 10.47 | 10.47 | 500 | -0.14(-1.32%) |
Apr 30, 2020 | 10.47 | 10.61 | 10.41 | 10.61 | 553 | -0.04(-0.38%) |
Apr 29, 2020 | 10.25 | 10.70 | 9.800 | 10.65 | 3,615 | +0.85(+8.67%) |
Apr 28, 2020 | 10.10 | 10.22 | 9.800 | 9.800 | 1,827 | -0.30(-2.97%) |
Apr 27, 2020 | 10.06 | 10.79 | 10.06 | 10.10 | 1,076 | -0.66(-6.13%) |
Apr 24, 2020 | 10.26 | 11.30 | 10.25 | 10.76 | 1,900 | -0.14(-1.28%) |
Apr 23, 2020 | 11.30 | 11.50 | 9.700 | 10.90 | 5,365 | -0.80(-6.84%) |
Apr 22, 2020 | 10.50 | 13.80 | 10.03 | 11.70 | 21,171 | +1.48(+14.48%) |
Apr 21, 2020 | 10.50 | 10.50 | 10.22 | 10.22 | 1,330 | +0.55(+5.69%) |
Apr 20, 2020 | 10.00 | 10.32 | 9.670 | 9.670 | 2,411 | -0.01(-0.10%) |
Apr 17, 2020 | 9.550 | 9.680 | 9.300 | 9.680 | 3,400 | +0.13(+1.36%) |
Apr 16, 2020 | 9.550 | 9.550 | 9.550 | 9.550 | 596 | +0.05(+0.48%) |
Apr 15, 2020 | 9.310 | 10.60 | 9.025 | 9.504 | 5,089 | +0.49(+5.48%) |
Apr 14, 2020 | 9.310 | 9.310 | 9.010 | 9.010 | 349 | -0.30(-3.22%) |
Apr 13, 2020 | 9.310 | 9.310 | 9.310 | 9.310 | 639 | +0.00(+0.00%) |
Apr 09, 2020 | 9.310 | 9.310 | 9.250 | 9.310 | 800 | -0.00(-0.00%) |
Apr 08, 2020 | 9.400 | 9.400 | 9.310 | 9.310 | 3,910 | -0.09(-0.96%) |
Apr 07, 2020 | 9.610 | 9.610 | 9.400 | 9.400 | 2,582 | -0.23(-2.35%) |
Apr 06, 2020 | 9.470 | 9.626 | 9.470 | 9.626 | 852 | +0.18(+1.87%) |
Apr 03, 2020 | 9.890 | 9.890 | 9.440 | 9.450 | 600 | +0.01(+0.11%) |
Apr 02, 2020 | 10.00 | 10.00 | 9.300 | 9.440 | 1,216 | -0.46(-4.65%) |
Apr 01, 2020 | 10.00 | 10.03 | 9.900 | 9.900 | 610 | -1.03(-9.42%) |
Mar 31, 2020 | 10.66 | 10.93 | 10.49 | 10.93 | 1,166 | +0.25(+2.34%) |
Mar 30, 2020 | 10.76 | 10.76 | 9.140 | 10.68 | 1,234 | +0.53(+5.22%) |
Mar 27, 2020 | 10.23 | 10.23 | 10.15 | 10.15 | 700 | +0.12(+1.15%) |
Mar 26, 2020 | 10.65 | 10.84 | 10.03 | 10.03 | 1,413 | -0.01(-0.06%) |
Mar 25, 2020 | 10.04 | 10.04 | 10.04 | 108 | +0.00(+0.00%) | |
Mar 24, 2020 | 11.00 | 11.64 | 9.620 | 10.04 | 1,983 | -0.43(-4.11%) |
Mar 23, 2020 | 10.47 | 10.47 | 10.47 | 10.47 | 413 | -0.34(-3.15%) |
Mar 20, 2020 | 10.81 | 10.81 | 10.81 | 205 | +0.00(+0.00%) | |
Mar 19, 2020 | 9.260 | 10.89 | 9.260 | 10.81 | 2,686 | +1.56(+16.86%) |
Mar 18, 2020 | 9.220 | 9.250 | 9.220 | 9.250 | 420 | -2.25(-19.57%) |
Mar 17, 2020 | 9.462 | 12.41 | 9.462 | 11.50 | 12,259 | +2.01(+21.18%) |
Mar 16, 2020 | 9.490 | 9.490 | 9.490 | 9.490 | 302 | +0.57(+6.34%) |
Mar 13, 2020 | 8.480 | 9.500 | 8.480 | 8.924 | 3,200 | +0.42(+4.99%) |
Mar 12, 2020 | 8.000 | 8.500 | 8.000 | 8.500 | 887 | -1.49(-14.91%) |
Mar 11, 2020 | 10.45 | 10.85 | 9.990 | 9.990 | 2,124 | +0.21(+2.11%) |
Mar 10, 2020 | 9.500 | 10.56 | 9.500 | 9.784 | 2,495 | +0.68(+7.51%) |
Mar 09, 2020 | 9.010 | 9.100 | 9.010 | 9.100 | 921 | -0.40(-4.21%) |
Mar 06, 2020 | 9.500 | 9.500 | 9.500 | 9.500 | 500 | -0.63(-6.22%) |
Mar 05, 2020 | 9.750 | 10.13 | 9.750 | 10.13 | 720 | -0.32(-3.06%) |
Mar 04, 2020 | 10.45 | 10.45 | 10.45 | 221 | +0.00(+0.00%) | |
Mar 03, 2020 | 10.00 | 10.45 | 9.000 | 10.45 | 2,037 | -0.40(-3.69%) |
Mar 02, 2020 | 10.85 | 10.85 | 9.860 | 10.85 | 688 | +0.98(+9.93%) |
Feb 28, 2020 | 9.870 | 9.870 | 9.870 | 9.870 | 2,600 | -0.15(-1.50%) |
Feb 27, 2020 | 10.12 | 10.49 | 10.02 | 10.02 | 1,185 | -0.23(-2.24%) |
Feb 26, 2020 | 10.50 | 10.98 | 10.07 | 10.25 | 2,677 | -0.62(-5.69%) |
Feb 25, 2020 | 11.17 | 11.73 | 10.50 | 10.87 | 3,520 | -0.82(-6.99%) |
Feb 24, 2020 | 11.25 | 12.00 | 11.00 | 11.69 | 1,526 | +0.46(+4.14%) |
Feb 21, 2020 | 11.22 | 11.22 | 11.22 | 80 | +0.00(+0.00%) | |
Feb 20, 2020 | 11.37 | 11.37 | 11.22 | 11.22 | 802 | -0.68(-5.75%) |
Feb 19, 2020 | 11.90 | 11.90 | 11.90 | 11.90 | 168 | +0.35(+3.07%) |
Feb 18, 2020 | 11.55 | 11.55 | 11.55 | 11.55 | 571 | +0.00(+0.00%) |
Feb 14, 2020 | 11.55 | 11.55 | 11.55 | 11.55 | 500 | +0.00(+0.00%) |
Feb 13, 2020 | 11.55 | 11.55 | 11.55 | 108 | +0.00(+0.00%) | |
Feb 12, 2020 | 11.55 | 11.55 | 11.55 | 11.55 | 770 | -0.04(-0.30%) |
Feb 11, 2020 | 11.53 | 11.59 | 11.53 | 11.59 | 304 | -1.26(-9.84%) |
Feb 10, 2020 | 12.85 | 12.85 | 12.85 | 142 | +0.00(+0.00%) | |
Feb 07, 2020 | 12.85 | 12.85 | 12.85 | 12.85 | 200 | +0.00(+0.00%) |
Feb 06, 2020 | 12.85 | 12.85 | 12.85 | 76 | +0.00(+0.00%) | |
Feb 05, 2020 | 11.41 | 12.85 | 11.41 | 12.85 | 606 | +1.28(+11.02%) |
Feb 04, 2020 | 11.38 | 11.57 | 11.38 | 11.57 | 788 | +0.02(+0.22%) |