Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.08 | 17.30 | 15.43 | 15.98 | 4,531,741 | -0.04(-0.25%) |
Sep 29, 2020 | 14.80 | 16.21 | 14.79 | 16.02 | 3,831,881 | +1.34(+9.13%) |
Sep 28, 2020 | 15.38 | 15.44 | 14.34 | 14.68 | 2,214,248 | -0.38(-2.52%) |
Sep 25, 2020 | 14.65 | 15.24 | 14.57 | 15.06 | 1,323,700 | +0.27(+1.83%) |
Sep 24, 2020 | 14.34 | 15.60 | 14.25 | 14.79 | 2,178,787 | -0.39(-2.57%) |
Sep 23, 2020 | 16.36 | 16.68 | 14.75 | 15.18 | 2,606,230 | -1.24(-7.55%) |
Sep 22, 2020 | 17.28 | 17.30 | 15.80 | 16.42 | 2,212,009 | -0.23(-1.38%) |
Sep 21, 2020 | 15.40 | 17.49 | 15.30 | 16.65 | 4,034,082 | +0.68(+4.26%) |
Sep 18, 2020 | 16.01 | 16.49 | 15.47 | 15.97 | 3,768,400 | +0.25(+1.59%) |
Sep 17, 2020 | 15.50 | 16.35 | 15.21 | 15.72 | 2,562,413 | -0.66(-4.03%) |
Sep 16, 2020 | 15.74 | 17.20 | 15.63 | 16.38 | 5,087,435 | +0.85(+5.47%) |
Sep 15, 2020 | 15.40 | 15.85 | 15.03 | 15.53 | 3,055,189 | +0.58(+3.88%) |
Sep 14, 2020 | 14.18 | 15.48 | 13.81 | 14.95 | 3,185,124 | +1.25(+9.12%) |
Sep 11, 2020 | 14.20 | 14.49 | 13.39 | 13.70 | 2,090,500 | -0.46(-3.25%) |
Sep 10, 2020 | 15.05 | 15.25 | 14.01 | 14.16 | 2,363,931 | -0.46(-3.15%) |
Sep 09, 2020 | 14.05 | 15.10 | 13.97 | 14.62 | 2,425,712 | +0.70(+5.03%) |
Sep 08, 2020 | 13.75 | 14.65 | 13.50 | 13.92 | 2,078,531 | -0.32(-2.28%) |
Sep 04, 2020 | 14.39 | 14.99 | 13.11 | 14.24 | 3,043,400 | -0.29(-2.03%) |
Sep 03, 2020 | 15.33 | 15.45 | 13.61 | 14.54 | 4,331,208 | -1.15(-7.33%) |
Sep 02, 2020 | 16.23 | 16.60 | 15.27 | 15.69 | 4,154,996 | -0.35(-2.18%) |
Sep 01, 2020 | 15.87 | 16.66 | 15.84 | 16.04 | 3,471,324 | +0.09(+0.56%) |
Aug 31, 2020 | 15.90 | 16.24 | 15.30 | 15.95 | 4,012,732 | -0.39(-2.42%) |
Aug 28, 2020 | 16.10 | 17.40 | 15.30 | 16.34 | 13,472,700 | +1.28(+8.53%) |
Aug 27, 2020 | 15.50 | 16.39 | 14.79 | 15.06 | 6,522,177 | +1.01(+7.19%) |
Aug 26, 2020 | 14.92 | 15.07 | 13.30 | 14.05 | 8,115,241 | -0.87(-5.83%) |
Aug 25, 2020 | 14.39 | 16.14 | 14.37 | 14.92 | 11,340,369 | +0.58(+4.04%) |
Aug 24, 2020 | 14.67 | 15.23 | 13.44 | 14.34 | 22,556,450 | -3.00(-17.32%) |
Aug 21, 2020 | 16.82 | 17.89 | 15.55 | 17.34 | 24,840,902 | -0.89(-4.91%) |
Aug 20, 2020 | 20.20 | 21.14 | 17.90 | 18.24 | 31,295,372 | -3.78(-17.17%) |
Aug 19, 2020 | 18.71 | 22.88 | 18.15 | 22.02 | 45,783,992 | +4.35(+24.62%) |
Aug 18, 2020 | 18.79 | 19.59 | 16.44 | 17.67 | 31,902,772 | +1.51(+9.34%) |
Aug 17, 2020 | 14.00 | 16.90 | 13.65 | 16.16 | 17,921,564 | +2.92(+22.05%) |
Aug 14, 2020 | 12.22 | 13.28 | 11.26 | 13.24 | 7,166,400 | +0.74(+5.92%) |
Aug 13, 2020 | 9.880 | 12.75 | 9.630 | 12.50 | 15,849,392 | +3.74(+42.69%) |
Aug 12, 2020 | 8.870 | 9.050 | 8.550 | 8.760 | 924,810 | +0.15(+1.74%) |
Aug 11, 2020 | 9.350 | 9.390 | 8.550 | 8.610 | 1,010,715 | -0.66(-7.12%) |
Aug 10, 2020 | 9.170 | 9.500 | 9.100 | 9.270 | 972,931 | +0.24(+2.66%) |
Aug 07, 2020 | 8.600 | 9.040 | 8.560 | 9.030 | 902,500 | +0.34(+3.91%) |
Aug 06, 2020 | 9.160 | 9.200 | 8.440 | 8.690 | 1,219,126 | -0.42(-4.61%) |
Aug 05, 2020 | 9.150 | 9.500 | 8.920 | 9.110 | 690,527 | -0.01(-0.11%) |
Aug 04, 2020 | 8.860 | 9.160 | 8.850 | 9.120 | 870,470 | +0.22(+2.47%) |
Aug 03, 2020 | 8.500 | 9.020 | 8.480 | 8.900 | 766,593 | +0.46(+5.45%) |
Jul 31, 2020 | 8.760 | 8.880 | 8.170 | 8.440 | 836,400 | -0.23(-2.65%) |
Jul 30, 2020 | 8.560 | 8.990 | 8.340 | 8.670 | 1,203,041 | +0.15(+1.76%) |
Jul 29, 2020 | 7.750 | 8.770 | 7.740 | 8.520 | 1,964,872 | +1.00(+13.30%) |
Jul 28, 2020 | 7.360 | 7.740 | 7.220 | 7.520 | 828,857 | +0.20(+2.73%) |
Jul 27, 2020 | 7.240 | 7.510 | 7.120 | 7.320 | 619,646 | +0.06(+0.83%) |
Jul 24, 2020 | 7.420 | 7.440 | 7.030 | 7.260 | 904,800 | -0.29(-3.84%) |
Jul 23, 2020 | 7.740 | 7.930 | 7.360 | 7.550 | 1,849,671 | -0.15(-1.95%) |
Jul 22, 2020 | 7.900 | 8.070 | 7.420 | 7.700 | 1,497,355 | -0.14(-1.79%) |
Jul 21, 2020 | 7.500 | 8.480 | 7.400 | 7.840 | 2,385,561 | +0.45(+6.09%) |
Jul 20, 2020 | 7.300 | 7.720 | 7.100 | 7.390 | 1,359,448 | +0.19(+2.64%) |
Jul 17, 2020 | 7.360 | 7.370 | 6.930 | 7.200 | 821,100 | -0.08(-1.10%) |
Jul 16, 2020 | 7.260 | 7.480 | 7.110 | 7.280 | 1,012,665 | +0.05(+0.69%) |
Jul 15, 2020 | 7.350 | 7.350 | 6.830 | 7.230 | 929,682 | +0.03(+0.42%) |
Jul 14, 2020 | 7.300 | 7.600 | 6.870 | 7.200 | 1,684,705 | +0.37(+5.42%) |
Jul 13, 2020 | 6.770 | 7.010 | 6.530 | 6.830 | 663,013 | +0.21(+3.17%) |
Jul 10, 2020 | 6.720 | 6.800 | 6.470 | 6.620 | 559,000 | -0.09(-1.34%) |
Jul 09, 2020 | 6.950 | 6.960 | 6.470 | 6.710 | 693,040 | -0.16(-2.33%) |
Jul 08, 2020 | 6.890 | 6.950 | 6.550 | 6.870 | 587,488 | +0.03(+0.44%) |
Jul 07, 2020 | 6.940 | 7.340 | 6.830 | 6.840 | 859,508 | -0.11(-1.58%) |
Jul 06, 2020 | 6.890 | 7.080 | 6.770 | 6.950 | 1,018,953 | +0.15(+2.21%) |
Jul 02, 2020 | 7.070 | 7.070 | 6.660 | 6.800 | 543,300 | -0.08(-1.16%) |