Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.63 | 17.91 | 16.03 | 16.97 | 128,703 | -1.22(-6.70%) |
Sep 29, 2020 | 19.69 | 20.07 | 17.44 | 18.19 | 165,153 | -2.25(-11.01%) |
Sep 28, 2020 | 19.69 | 21.94 | 18.85 | 20.44 | 280,273 | +0.09(+0.46%) |
Sep 25, 2020 | 27.94 | 30.94 | 19.22 | 20.35 | 5,781,742 | +6.09(+42.76%) |
Sep 24, 2020 | 16.69 | 16.69 | 14.16 | 14.25 | 64,954 | -2.72(-16.02%) |
Sep 23, 2020 | 16.88 | 17.25 | 16.45 | 16.97 | 16,711 | +0.09(+0.56%) |
Sep 22, 2020 | 16.69 | 17.35 | 16.60 | 16.88 | 18,875 | -0.28(-1.64%) |
Sep 21, 2020 | 17.53 | 17.67 | 16.50 | 17.16 | 29,361 | -0.75(-4.19%) |
Sep 18, 2020 | 17.63 | 17.91 | 17.07 | 17.91 | 16,669 | +0.28(+1.60%) |
Sep 17, 2020 | 16.88 | 18.10 | 16.69 | 17.63 | 28,071 | +0.56(+3.30%) |
Sep 16, 2020 | 17.16 | 17.44 | 16.60 | 17.07 | 14,381 | +0.28(+1.68%) |
Sep 15, 2020 | 17.25 | 17.35 | 16.50 | 16.78 | 20,535 | -0.56(-3.24%) |
Sep 14, 2020 | 17.82 | 18.38 | 16.69 | 17.35 | 53,471 | -0.38(-2.12%) |
Sep 11, 2020 | 16.22 | 18.00 | 16.13 | 17.72 | 47,011 | +1.31(+8.00%) |
Sep 10, 2020 | 16.88 | 16.88 | 16.03 | 16.41 | 19,918 | -0.28(-1.69%) |
Sep 09, 2020 | 17.25 | 17.25 | 15.94 | 16.69 | 73,521 | -0.19(-1.11%) |
Sep 08, 2020 | 16.03 | 17.72 | 15.66 | 16.88 | 59,451 | +0.19(+1.12%) |
Sep 04, 2020 | 16.60 | 16.88 | 15.75 | 16.69 | 29,840 | -0.09(-0.56%) |
Sep 03, 2020 | 18.00 | 18.00 | 16.41 | 16.78 | 95,013 | -1.69(-9.14%) |
Sep 02, 2020 | 19.22 | 19.32 | 17.63 | 18.47 | 75,476 | -1.22(-6.19%) |
Sep 01, 2020 | 20.16 | 20.35 | 18.00 | 19.69 | 181,758 | +0.28(+1.45%) |
Aug 31, 2020 | 20.53 | 20.53 | 19.32 | 19.41 | 30,941 | -1.03(-5.05%) |
Aug 28, 2020 | 19.88 | 20.44 | 19.88 | 20.44 | 24,476 | +0.00(+0.00%) |
Aug 27, 2020 | 21.28 | 21.28 | 19.60 | 20.44 | 74,616 | -0.47(-2.24%) |
Aug 26, 2020 | 20.16 | 21.47 | 19.50 | 20.91 | 97,950 | +0.28(+1.36%) |
Aug 25, 2020 | 19.78 | 20.82 | 19.32 | 20.63 | 36,815 | +0.47(+2.33%) |
Aug 24, 2020 | 20.44 | 22.78 | 19.13 | 20.16 | 160,042 | -0.28(-1.38%) |
Aug 21, 2020 | 20.63 | 20.82 | 19.93 | 20.44 | 67,178 | -0.56(-2.68%) |
Aug 20, 2020 | 21.38 | 21.38 | 20.44 | 21.00 | 34,113 | -0.56(-2.61%) |
Aug 19, 2020 | 22.41 | 22.41 | 21.38 | 21.57 | 29,820 | -0.66(-2.95%) |
Aug 18, 2020 | 22.41 | 22.97 | 21.19 | 22.22 | 102,315 | -0.28(-1.25%) |
Aug 17, 2020 | 22.97 | 23.25 | 22.41 | 22.50 | 34,110 | -0.84(-3.61%) |
Aug 14, 2020 | 22.60 | 24.00 | 22.13 | 23.35 | 89,777 | -1.03(-4.23%) |
Aug 13, 2020 | 24.75 | 25.13 | 23.63 | 24.38 | 78,324 | -1.13(-4.41%) |
Aug 12, 2020 | 26.82 | 27.19 | 24.29 | 25.50 | 185,139 | -1.50(-5.56%) |
Aug 11, 2020 | 28.13 | 28.60 | 26.72 | 27.00 | 59,215 | -1.13(-4.00%) |
Aug 10, 2020 | 27.57 | 28.60 | 27.10 | 28.13 | 61,332 | +0.47(+1.69%) |
Aug 07, 2020 | 27.19 | 28.50 | 26.54 | 27.66 | 102,949 | +0.19(+0.68%) |
Aug 06, 2020 | 27.66 | 28.13 | 26.82 | 27.47 | 35,621 | -0.09(-0.34%) |
Aug 05, 2020 | 28.69 | 29.25 | 27.38 | 27.57 | 51,467 | -1.13(-3.92%) |
Aug 04, 2020 | 27.00 | 29.91 | 26.91 | 28.69 | 138,898 | +1.50(+5.52%) |
Aug 03, 2020 | 27.66 | 27.66 | 26.44 | 27.19 | 59,091 | -0.47(-1.70%) |
Jul 31, 2020 | 26.82 | 28.55 | 25.60 | 27.66 | 211,454 | +0.84(+3.15%) |
Jul 30, 2020 | 26.16 | 26.82 | 25.41 | 26.82 | 50,333 | +0.47(+1.78%) |
Jul 29, 2020 | 26.54 | 26.54 | 25.69 | 26.35 | 74,363 | -0.28(-1.06%) |
Jul 28, 2020 | 26.63 | 27.47 | 25.79 | 26.63 | 114,802 | -0.09(-0.35%) |
Jul 27, 2020 | 26.44 | 27.85 | 25.88 | 26.72 | 104,037 | +0.28(+1.06%) |
Jul 24, 2020 | 26.44 | 27.29 | 25.32 | 26.44 | 106,404 | +0.47(+1.80%) |
Jul 23, 2020 | 27.94 | 29.54 | 25.79 | 25.97 | 534,331 | +0.75(+2.97%) |
Jul 22, 2020 | 25.41 | 25.88 | 25.13 | 25.22 | 39,782 | -0.56(-2.18%) |
Jul 21, 2020 | 25.88 | 26.07 | 25.13 | 25.79 | 51,128 | -0.28(-1.08%) |
Jul 20, 2020 | 26.16 | 26.25 | 25.32 | 26.07 | 52,788 | -0.56(-2.11%) |
Jul 17, 2020 | 26.91 | 27.69 | 26.11 | 26.63 | 102,767 | -0.56(-2.07%) |
Jul 16, 2020 | 26.25 | 27.47 | 25.60 | 27.19 | 113,888 | +1.22(+4.69%) |
Jul 15, 2020 | 24.57 | 26.54 | 24.00 | 25.97 | 151,008 | +1.22(+4.92%) |
Jul 14, 2020 | 24.19 | 24.94 | 23.16 | 24.75 | 78,220 | +0.19(+0.76%) |
Jul 13, 2020 | 25.41 | 25.55 | 24.29 | 24.57 | 103,685 | -1.03(-4.03%) |
Jul 10, 2020 | 25.69 | 25.88 | 25.04 | 25.60 | 48,653 | -0.47(-1.80%) |
Jul 09, 2020 | 25.79 | 26.16 | 25.04 | 26.07 | 61,541 | +0.47(+1.83%) |
Jul 08, 2020 | 25.04 | 26.63 | 24.85 | 25.60 | 228,337 | +0.56(+2.25%) |
Jul 07, 2020 | 25.97 | 25.97 | 24.85 | 25.04 | 72,915 | -1.03(-3.96%) |
Jul 06, 2020 | 26.91 | 27.10 | 24.66 | 26.07 | 288,324 | +0.84(+3.35%) |
Jul 02, 2020 | 24.94 | 26.25 | 24.67 | 25.22 | 55,521 | +0.00(+0.00%) |