Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.76 | 14.03 | 13.42 | 13.59 | 1,080,588 | -0.30(-2.16%) |
Sep 29, 2020 | 13.99 | 14.43 | 13.81 | 13.89 | 939,464 | -0.31(-2.18%) |
Sep 28, 2020 | 14.18 | 14.47 | 13.20 | 14.20 | 2,044,563 | -0.14(-0.98%) |
Sep 25, 2020 | 13.92 | 14.48 | 13.54 | 14.34 | 1,483,600 | +0.56(+4.06%) |
Sep 24, 2020 | 14.26 | 14.89 | 13.66 | 13.78 | 2,737,140 | +0.33(+2.45%) |
Sep 23, 2020 | 14.91 | 14.97 | 13.40 | 13.45 | 2,146,133 | -1.48(-9.91%) |
Sep 22, 2020 | 15.30 | 15.54 | 14.61 | 14.93 | 2,083,026 | -0.37(-2.42%) |
Sep 21, 2020 | 14.57 | 15.44 | 14.30 | 15.30 | 2,122,715 | +0.48(+3.24%) |
Sep 18, 2020 | 14.15 | 14.99 | 14.07 | 14.82 | 2,389,100 | +0.51(+3.56%) |
Sep 17, 2020 | 13.44 | 14.93 | 13.22 | 14.31 | 3,358,681 | +0.45(+3.25%) |
Sep 16, 2020 | 12.26 | 14.04 | 12.26 | 13.86 | 5,225,267 | +1.37(+10.97%) |
Sep 15, 2020 | 12.78 | 13.00 | 12.33 | 12.49 | 1,774,091 | -0.19(-1.50%) |
Sep 14, 2020 | 13.64 | 13.70 | 11.82 | 12.68 | 6,384,618 | -1.03(-7.51%) |
Sep 11, 2020 | 11.75 | 14.17 | 11.75 | 13.71 | 21,443,600 | +2.09(+17.99%) |
Sep 10, 2020 | 10.02 | 12.72 | 10.02 | 11.62 | 8,669,162 | +1.40(+13.70%) |
Sep 09, 2020 | 10.81 | 11.10 | 9.560 | 10.22 | 5,156,930 | -1.48(-12.65%) |
Sep 08, 2020 | 8.900 | 11.89 | 8.200 | 11.70 | 20,330,488 | +3.46(+41.99%) |
Sep 04, 2020 | 9.120 | 9.290 | 8.070 | 8.240 | 2,784,200 | -1.06(-11.40%) |
Sep 03, 2020 | 9.410 | 9.780 | 8.970 | 9.300 | 2,395,951 | -0.48(-4.91%) |
Sep 02, 2020 | 10.36 | 10.36 | 9.320 | 9.780 | 2,719,868 | -0.77(-7.30%) |
Sep 01, 2020 | 10.99 | 11.15 | 10.01 | 10.55 | 2,485,303 | -0.23(-2.13%) |
Aug 31, 2020 | 11.41 | 11.52 | 10.58 | 10.78 | 2,191,833 | -0.64(-5.60%) |
Aug 28, 2020 | 11.18 | 11.63 | 10.52 | 11.42 | 2,258,300 | +0.00(+0.00%) |
Aug 27, 2020 | 11.49 | 11.99 | 10.86 | 11.42 | 4,949,940 | -1.73(-13.16%) |
Aug 26, 2020 | 13.04 | 13.59 | 12.76 | 13.15 | 1,836,030 | +0.11(+0.84%) |
Aug 25, 2020 | 12.76 | 13.54 | 12.36 | 13.04 | 2,453,146 | +0.47(+3.74%) |
Aug 24, 2020 | 14.52 | 14.58 | 12.02 | 12.57 | 5,360,812 | -2.29(-15.41%) |
Aug 21, 2020 | 14.30 | 15.04 | 14.08 | 14.86 | 2,672,600 | +0.47(+3.27%) |
Aug 20, 2020 | 14.83 | 15.34 | 14.02 | 14.39 | 3,716,966 | -0.14(-0.96%) |
Aug 19, 2020 | 15.49 | 15.70 | 14.40 | 14.53 | 2,822,854 | -0.90(-5.83%) |
Aug 18, 2020 | 15.55 | 16.13 | 14.92 | 15.43 | 3,977,386 | -0.30(-1.91%) |
Aug 17, 2020 | 16.51 | 17.60 | 15.24 | 15.73 | 5,833,339 | -0.56(-3.44%) |
Aug 14, 2020 | 17.53 | 17.70 | 15.73 | 16.29 | 9,872,200 | -4.71(-22.43%) |
Aug 13, 2020 | 21.00 | 22.15 | 20.61 | 21.00 | 5,318,026 | +1.43(+7.31%) |
Aug 12, 2020 | 23.33 | 23.58 | 19.14 | 19.57 | 4,825,669 | -3.68(-15.83%) |
Aug 11, 2020 | 24.65 | 25.10 | 23.08 | 23.25 | 2,253,666 | -0.96(-3.97%) |
Aug 10, 2020 | 26.33 | 26.49 | 24.06 | 24.21 | 2,005,149 | -1.52(-5.91%) |
Aug 07, 2020 | 26.52 | 27.58 | 25.23 | 25.73 | 1,922,900 | -0.42(-1.61%) |
Aug 06, 2020 | 27.82 | 28.19 | 25.14 | 26.15 | 2,440,601 | -1.47(-5.32%) |
Aug 05, 2020 | 28.03 | 28.99 | 27.30 | 27.62 | 2,020,817 | -0.13(-0.47%) |
Aug 04, 2020 | 29.57 | 29.99 | 27.52 | 27.75 | 5,523,968 | -3.05(-9.90%) |
Aug 03, 2020 | 26.33 | 30.99 | 25.53 | 30.80 | 14,426,465 | +6.80(+28.33%) |
Jul 31, 2020 | 22.38 | 24.88 | 22.38 | 24.00 | 5,747,700 | +1.54(+6.86%) |
Jul 30, 2020 | 21.75 | 22.69 | 21.52 | 22.46 | 1,589,192 | +0.38(+1.72%) |
Jul 29, 2020 | 21.62 | 22.28 | 21.42 | 22.08 | 1,382,988 | +0.51(+2.36%) |
Jul 28, 2020 | 22.14 | 23.37 | 21.52 | 21.57 | 2,299,150 | -0.55(-2.49%) |
Jul 27, 2020 | 21.75 | 22.41 | 21.07 | 22.12 | 1,626,036 | +0.30(+1.37%) |
Jul 24, 2020 | 22.17 | 22.97 | 21.20 | 21.82 | 3,209,100 | -0.47(-2.11%) |
Jul 23, 2020 | 21.05 | 23.79 | 20.73 | 22.29 | 7,375,181 | +1.04(+4.89%) |
Jul 22, 2020 | 21.58 | 22.12 | 20.58 | 21.25 | 4,002,521 | -0.94(-4.24%) |
Jul 21, 2020 | 19.10 | 22.76 | 18.46 | 22.19 | 11,966,559 | +3.22(+16.97%) |
Jul 20, 2020 | 18.58 | 19.09 | 17.85 | 18.97 | 1,694,965 | +0.52(+2.82%) |
Jul 17, 2020 | 18.95 | 19.30 | 18.35 | 18.45 | 2,003,700 | -0.45(-2.38%) |
Jul 16, 2020 | 17.75 | 19.45 | 17.71 | 18.90 | 3,270,747 | +1.24(+7.02%) |
Jul 15, 2020 | 17.95 | 18.29 | 17.32 | 17.66 | 1,276,437 | -0.45(-2.48%) |
Jul 14, 2020 | 17.55 | 18.49 | 17.08 | 18.11 | 2,160,250 | +0.64(+3.66%) |
Jul 13, 2020 | 18.08 | 18.70 | 17.45 | 17.47 | 1,910,052 | -0.72(-3.96%) |
Jul 10, 2020 | 17.96 | 18.27 | 17.25 | 18.19 | 1,227,700 | +0.18(+1.00%) |
Jul 09, 2020 | 18.82 | 19.00 | 17.56 | 18.01 | 2,181,850 | -0.96(-5.06%) |
Jul 08, 2020 | 18.02 | 19.20 | 17.91 | 18.97 | 2,210,261 | +0.98(+5.45%) |
Jul 07, 2020 | 18.00 | 18.59 | 17.84 | 17.99 | 1,975,806 | -0.08(-0.44%) |
Jul 06, 2020 | 19.10 | 19.22 | 18.00 | 18.07 | 2,330,362 | -0.82(-4.34%) |
Jul 02, 2020 | 19.57 | 20.56 | 18.75 | 18.89 | 3,845,900 | -0.57(-2.93%) |