Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.92 | 18.08 | 16.80 | 17.44 | 160,126 | -0.96(-5.22%) |
Nov 27, 2020 | 18.24 | 18.56 | 17.76 | 18.40 | 94,075 | +0.32(+1.77%) |
Nov 25, 2020 | 19.20 | 20.80 | 16.96 | 18.08 | 667,225 | -0.80(-4.24%) |
Nov 24, 2020 | 23.36 | 24.00 | 18.24 | 18.88 | 1,289,603 | -1.60(-7.81%) |
Nov 23, 2020 | 16.80 | 21.44 | 16.48 | 20.48 | 664,086 | +4.32(+26.73%) |
Nov 20, 2020 | 16.48 | 16.48 | 15.84 | 16.16 | 96,781 | -0.32(-1.94%) |
Nov 19, 2020 | 16.64 | 16.80 | 15.68 | 16.48 | 121,423 | +0.32(+1.98%) |
Nov 18, 2020 | 14.88 | 17.12 | 14.24 | 16.16 | 527,599 | +1.60(+10.99%) |
Nov 17, 2020 | 17.92 | 18.08 | 14.08 | 14.56 | 425,333 | -2.24(-13.33%) |
Nov 16, 2020 | 16.80 | 17.28 | 16.48 | 16.80 | 19,331 | -0.48(-2.78%) |
Nov 13, 2020 | 16.96 | 17.92 | 16.48 | 17.28 | 49,287 | +0.64(+3.85%) |
Nov 12, 2020 | 16.16 | 18.56 | 15.84 | 16.64 | 100,633 | +0.73(+4.62%) |
Nov 11, 2020 | 16.32 | 16.32 | 15.84 | 15.91 | 8,922 | -0.09(-0.59%) |
Nov 10, 2020 | 15.84 | 16.32 | 15.84 | 16.00 | 7,778 | -0.08(-0.50%) |
Nov 09, 2020 | 16.16 | 16.64 | 15.85 | 16.08 | 20,702 | +0.40(+2.55%) |
Nov 06, 2020 | 16.16 | 16.80 | 15.67 | 15.68 | 13,781 | -0.80(-4.85%) |
Nov 05, 2020 | 16.00 | 17.12 | 15.84 | 16.48 | 21,796 | +0.56(+3.49%) |
Nov 04, 2020 | 15.36 | 16.40 | 14.78 | 15.92 | 33,258 | +0.88(+5.88%) |
Nov 03, 2020 | 15.20 | 15.36 | 14.88 | 15.04 | 18,939 | +0.16(+1.09%) |
Nov 02, 2020 | 15.20 | 15.68 | 14.57 | 14.88 | 45,418 | +0.05(+0.31%) |
Oct 30, 2020 | 15.36 | 15.82 | 14.08 | 14.83 | 44,756 | -0.53(-3.44%) |
Oct 29, 2020 | 16.80 | 18.40 | 14.88 | 15.36 | 171,306 | -0.48(-3.03%) |
Oct 28, 2020 | 16.16 | 16.64 | 15.36 | 15.84 | 38,150 | -0.96(-5.71%) |
Oct 27, 2020 | 17.28 | 17.60 | 16.32 | 16.80 | 37,972 | -0.64(-3.67%) |
Oct 26, 2020 | 18.24 | 18.72 | 17.28 | 17.44 | 23,258 | -1.12(-6.03%) |
Oct 23, 2020 | 19.36 | 19.36 | 18.24 | 18.56 | 12,343 | +0.00(+0.00%) |
Oct 22, 2020 | 18.08 | 19.04 | 17.44 | 18.56 | 29,318 | +0.32(+1.75%) |
Oct 21, 2020 | 17.92 | 19.52 | 17.92 | 18.24 | 33,739 | +0.00(+0.00%) |
Oct 20, 2020 | 20.00 | 21.60 | 17.92 | 18.24 | 73,446 | -1.44(-7.32%) |
Oct 19, 2020 | 20.32 | 20.48 | 19.36 | 19.68 | 25,968 | +0.16(+0.82%) |
Oct 16, 2020 | 20.48 | 20.80 | 19.20 | 19.52 | 20,237 | -0.64(-3.17%) |
Oct 15, 2020 | 20.80 | 22.08 | 19.04 | 20.16 | 82,551 | -1.92(-8.70%) |
Oct 14, 2020 | 19.04 | 23.84 | 18.40 | 22.08 | 226,431 | +2.24(+11.29%) |
Oct 13, 2020 | 19.04 | 21.92 | 17.60 | 19.84 | 96,956 | -0.48(-2.36%) |
Oct 12, 2020 | 20.00 | 22.08 | 19.04 | 20.32 | 134,906 | +1.44(+7.63%) |
Oct 09, 2020 | 17.12 | 20.00 | 16.96 | 18.88 | 155,856 | +2.08(+12.38%) |
Oct 08, 2020 | 17.28 | 17.44 | 16.32 | 16.80 | 13,972 | +0.16(+0.96%) |
Oct 07, 2020 | 16.16 | 17.28 | 16.16 | 16.64 | 16,701 | -0.16(-0.95%) |
Oct 06, 2020 | 17.44 | 18.72 | 16.32 | 16.80 | 99,188 | +0.32(+1.94%) |
Oct 05, 2020 | 15.68 | 18.08 | 15.68 | 16.48 | 118,006 | +0.96(+6.17%) |
Oct 02, 2020 | 15.38 | 16.16 | 15.20 | 15.52 | 13,956 | -0.17(-1.06%) |
Oct 01, 2020 | 16.48 | 16.48 | 15.20 | 15.69 | 16,955 | -0.47(-2.92%) |
Sep 30, 2020 | 16.00 | 16.48 | 16.00 | 16.16 | 17,769 | -0.32(-1.94%) |
Sep 29, 2020 | 16.80 | 16.80 | 16.16 | 16.48 | 17,120 | +0.16(+0.98%) |
Sep 28, 2020 | 17.12 | 17.12 | 15.84 | 16.32 | 38,402 | -0.48(-2.86%) |
Sep 25, 2020 | 15.84 | 21.60 | 15.60 | 16.80 | 414,468 | +1.28(+8.25%) |
Sep 24, 2020 | 16.00 | 16.48 | 14.72 | 15.52 | 15,625 | -0.48(-3.00%) |
Sep 23, 2020 | 16.16 | 17.76 | 16.00 | 16.00 | 14,230 | -0.32(-1.96%) |
Sep 22, 2020 | 16.64 | 17.60 | 16.00 | 16.32 | 11,534 | -0.16(-0.97%) |
Sep 21, 2020 | 16.80 | 17.12 | 16.32 | 16.48 | 7,512 | -0.32(-1.90%) |
Sep 18, 2020 | 16.48 | 17.60 | 16.48 | 16.80 | 12,331 | -0.16(-0.94%) |
Sep 17, 2020 | 16.48 | 17.44 | 16.16 | 16.96 | 15,364 | +0.48(+2.91%) |
Sep 16, 2020 | 16.32 | 16.80 | 16.16 | 16.48 | 14,230 | +0.32(+1.98%) |
Sep 15, 2020 | 16.48 | 16.64 | 16.16 | 16.16 | 13,117 | -0.16(-0.98%) |
Sep 14, 2020 | 16.48 | 16.80 | 16.16 | 16.32 | 21,351 | +0.16(+0.99%) |
Sep 11, 2020 | 17.12 | 17.44 | 16.16 | 16.16 | 17,387 | -0.80(-4.72%) |
Sep 10, 2020 | 16.32 | 18.24 | 16.00 | 16.96 | 49,878 | +0.80(+4.95%) |
Sep 09, 2020 | 16.80 | 16.80 | 16.00 | 16.16 | 8,483 | -0.32(-1.94%) |
Sep 08, 2020 | 16.64 | 16.64 | 15.84 | 16.48 | 7,486 | -0.16(-0.96%) |
Sep 04, 2020 | 17.76 | 17.76 | 15.84 | 16.64 | 16,412 | -1.28(-7.14%) |
Sep 03, 2020 | 16.00 | 18.24 | 16.00 | 17.92 | 32,006 | +0.96(+5.66%) |
Sep 02, 2020 | 17.44 | 22.08 | 15.84 | 16.96 | 526,401 | +1.31(+8.35%) |
Sep 01, 2020 | 16.00 | 16.80 | 15.20 | 15.65 | 13,021 | -0.35(-2.17%) |
Aug 31, 2020 | 17.60 | 18.24 | 16.00 | 16.00 | 26,267 | -1.76(-9.91%) |
Aug 28, 2020 | 17.60 | 18.56 | 16.80 | 17.76 | 27,006 | +0.00(+0.00%) |
Aug 27, 2020 | 18.88 | 19.20 | 17.60 | 17.76 | 34,090 | -1.44(-7.50%) |
Aug 26, 2020 | 20.00 | 20.80 | 19.04 | 19.20 | 44,848 | -2.72(-12.41%) |
Aug 25, 2020 | 17.28 | 22.24 | 16.80 | 21.92 | 347,256 | +2.24(+11.38%) |
Aug 24, 2020 | 21.12 | 35.68 | 18.40 | 19.68 | 9,497,470 | +5.57(+39.46%) |
Aug 21, 2020 | 14.51 | 14.51 | 13.28 | 14.11 | 10,056 | -0.15(-1.02%) |
Aug 20, 2020 | 14.40 | 15.12 | 13.76 | 14.26 | 8,183 | -0.46(-3.14%) |
Aug 19, 2020 | 15.68 | 15.68 | 14.40 | 14.72 | 14,803 | -0.64(-4.17%) |
Aug 18, 2020 | 16.16 | 16.48 | 15.36 | 15.36 | 13,975 | -1.12(-6.80%) |
Aug 17, 2020 | 16.32 | 16.64 | 16.16 | 16.48 | 3,784 | -0.16(-0.96%) |
Aug 14, 2020 | 16.64 | 17.12 | 16.16 | 16.64 | 10,081 | +0.16(+0.97%) |
Aug 13, 2020 | 16.64 | 16.80 | 16.00 | 16.48 | 8,153 | -0.16(-0.96%) |
Aug 12, 2020 | 16.80 | 16.80 | 16.32 | 16.64 | 13,300 | +0.00(+0.00%) |
Aug 11, 2020 | 17.44 | 17.60 | 16.16 | 16.64 | 25,947 | -1.92(-10.34%) |
Aug 10, 2020 | 16.48 | 23.20 | 15.68 | 18.56 | 269,135 | +3.04(+19.58%) |
Aug 07, 2020 | 15.68 | 15.68 | 15.44 | 15.52 | 6,412 | -0.48(-2.99%) |
Aug 06, 2020 | 16.16 | 16.16 | 15.20 | 16.00 | 10,034 | -0.48(-2.91%) |
Aug 05, 2020 | 16.48 | 16.48 | 16.16 | 16.48 | 5,545 | +0.16(+0.98%) |
Aug 04, 2020 | 16.64 | 16.64 | 16.32 | 16.32 | 6,727 | -0.64(-3.77%) |
Aug 03, 2020 | 17.28 | 17.60 | 16.00 | 16.96 | 10,831 | -0.32(-1.85%) |
Jul 31, 2020 | 17.28 | 17.44 | 17.28 | 17.28 | 3,987 | -0.32(-1.82%) |
Jul 30, 2020 | 17.60 | 17.60 | 17.12 | 17.60 | 10,262 | -0.64(-3.51%) |
Jul 29, 2020 | 17.92 | 18.24 | 16.96 | 18.24 | 10,251 | +0.00(+0.00%) |
Jul 28, 2020 | 18.08 | 18.24 | 17.60 | 18.24 | 13,845 | -0.16(-0.87%) |
Jul 27, 2020 | 18.88 | 19.04 | 17.28 | 18.40 | 19,485 | -0.16(-0.86%) |
Jul 24, 2020 | 21.12 | 21.12 | 18.56 | 18.56 | 31,500 | -3.04(-14.07%) |
Jul 23, 2020 | 21.76 | 22.08 | 20.64 | 21.60 | 15,559 | -1.12(-4.93%) |
Jul 22, 2020 | 22.72 | 23.68 | 20.16 | 22.72 | 44,455 | -0.16(-0.70%) |
Jul 21, 2020 | 19.36 | 24.48 | 19.36 | 22.88 | 119,224 | +3.20(+16.26%) |
Jul 20, 2020 | 20.16 | 30.40 | 16.64 | 19.68 | 1,360,798 | +6.08(+44.71%) |
Jul 17, 2020 | 14.40 | 14.72 | 13.60 | 13.60 | 21,512 | -0.80(-5.56%) |
Jul 16, 2020 | 14.72 | 15.52 | 13.76 | 14.40 | 29,191 | -1.60(-10.00%) |
Jul 15, 2020 | 18.40 | 18.88 | 12.96 | 16.00 | 87,661 | -2.08(-11.50%) |
Jul 14, 2020 | 19.36 | 19.36 | 17.76 | 18.08 | 14,390 | -0.64(-3.42%) |
Jul 13, 2020 | 19.84 | 21.12 | 18.72 | 18.72 | 12,581 | -0.96(-4.88%) |
Jul 10, 2020 | 20.80 | 21.12 | 19.20 | 19.68 | 5,737 | -0.64(-3.15%) |
Jul 09, 2020 | 22.40 | 22.40 | 20.00 | 20.32 | 9,151 | -1.60(-7.30%) |
Jul 08, 2020 | 21.60 | 22.88 | 20.96 | 21.92 | 13,402 | +0.48(+2.24%) |
Jul 07, 2020 | 20.48 | 22.08 | 19.68 | 21.44 | 14,663 | -0.48(-2.19%) |
Jul 06, 2020 | 20.16 | 22.24 | 19.04 | 21.92 | 29,970 | +2.72(+14.17%) |
Jul 02, 2020 | 18.56 | 19.36 | 18.40 | 19.20 | 16,012 | +0.96(+5.26%) |
Jul 01, 2020 | 20.64 | 21.76 | 17.60 | 18.24 | 40,192 | -2.72(-12.98%) |
Jun 30, 2020 | 20.80 | 21.76 | 20.00 | 20.96 | 17,449 | -0.32(-1.50%) |
Jun 29, 2020 | 22.56 | 22.56 | 20.80 | 21.28 | 24,982 | -0.56(-2.56%) |
Jun 26, 2020 | 23.68 | 23.68 | 21.76 | 21.84 | 21,593 | -2.00(-8.39%) |
Jun 25, 2020 | 24.32 | 24.48 | 22.72 | 23.84 | 16,685 | -0.32(-1.32%) |
Jun 24, 2020 | 25.12 | 25.28 | 23.36 | 24.16 | 19,431 | -1.12(-4.43%) |
Jun 23, 2020 | 25.28 | 25.60 | 24.48 | 25.28 | 14,585 | -0.16(-0.63%) |
Jun 22, 2020 | 25.92 | 25.92 | 24.32 | 25.44 | 13,895 | +0.00(+0.00%) |
Jun 19, 2020 | 25.76 | 26.40 | 24.80 | 25.44 | 21,981 | -0.48(-1.85%) |
Jun 18, 2020 | 27.68 | 29.60 | 25.12 | 25.92 | 55,336 | +0.32(+1.25%) |
Jun 17, 2020 | 27.04 | 27.20 | 24.32 | 25.60 | 23,746 | -2.24(-8.05%) |
Jun 16, 2020 | 28.00 | 28.00 | 24.48 | 27.84 | 27,056 | +0.48(+1.75%) |
Jun 15, 2020 | 25.60 | 28.64 | 25.60 | 27.36 | 32,971 | +0.64(+2.40%) |
Jun 12, 2020 | 31.36 | 31.36 | 25.60 | 26.72 | 46,418 | +0.16(+0.60%) |
Jun 11, 2020 | 27.68 | 30.08 | 24.80 | 26.56 | 39,807 | -4.96(-15.74%) |
Jun 10, 2020 | 25.60 | 32.00 | 25.12 | 31.52 | 84,325 | +6.56(+26.28%) |
Jun 09, 2020 | 24.80 | 25.60 | 24.00 | 24.96 | 15,709 | +0.16(+0.65%) |
Jun 08, 2020 | 25.28 | 26.24 | 24.00 | 24.80 | 18,642 | -0.48(-1.90%) |
Jun 05, 2020 | 26.88 | 28.48 | 24.80 | 25.28 | 15,918 | -0.48(-1.86%) |
Jun 04, 2020 | 25.28 | 29.28 | 23.52 | 25.76 | 38,811 | +0.80(+3.21%) |
Jun 03, 2020 | 22.88 | 24.96 | 22.72 | 24.96 | 7,179 | +1.76(+7.59%) |
Jun 02, 2020 | 23.52 | 24.32 | 22.56 | 23.20 | 7,511 | -0.16(-0.68%) |
Jun 01, 2020 | 24.16 | 24.16 | 22.08 | 23.36 | 8,376 | +0.00(+0.00%) |
May 29, 2020 | 23.84 | 24.48 | 22.40 | 23.36 | 11,356 | -0.64(-2.67%) |
May 28, 2020 | 24.32 | 25.44 | 23.68 | 24.00 | 9,259 | +0.00(+0.00%) |
May 27, 2020 | 25.60 | 26.24 | 23.52 | 24.00 | 18,529 | -1.28(-5.06%) |
May 26, 2020 | 26.24 | 26.24 | 24.16 | 25.28 | 14,592 | +0.80(+3.27%) |
May 22, 2020 | 26.24 | 26.40 | 23.36 | 24.48 | 28,518 | +1.28(+5.52%) |
May 21, 2020 | 21.76 | 25.76 | 21.12 | 23.20 | 57,100 | +1.76(+8.21%) |
May 20, 2020 | 20.80 | 23.04 | 20.80 | 21.44 | 22,724 | +0.64(+3.08%) |
May 19, 2020 | 19.84 | 20.96 | 19.36 | 20.80 | 11,105 | +0.80(+4.00%) |
May 18, 2020 | 20.32 | 20.48 | 18.88 | 20.00 | 6,219 | +0.16(+0.81%) |
May 15, 2020 | 18.56 | 20.96 | 18.40 | 19.84 | 5,750 | +0.32(+1.64%) |
May 14, 2020 | 20.00 | 21.28 | 18.88 | 19.52 | 8,823 | -1.28(-6.15%) |
May 13, 2020 | 22.08 | 23.20 | 20.00 | 20.80 | 8,948 | -2.56(-10.96%) |
May 12, 2020 | 23.04 | 24.00 | 21.28 | 23.36 | 6,774 | +0.32(+1.39%) |
May 11, 2020 | 22.88 | 24.00 | 21.92 | 23.04 | 6,803 | -0.96(-4.00%) |
May 08, 2020 | 25.76 | 27.04 | 22.40 | 24.00 | 19,581 | -0.96(-3.85%) |
May 07, 2020 | 23.84 | 25.60 | 23.20 | 24.96 | 7,477 | +0.32(+1.30%) |
May 06, 2020 | 23.36 | 24.80 | 22.40 | 24.64 | 8,579 | +1.44(+6.21%) |
May 05, 2020 | 24.64 | 25.28 | 23.04 | 23.20 | 11,727 | -0.32(-1.36%) |
May 04, 2020 | 30.72 | 31.20 | 20.96 | 23.52 | 47,576 | -5.76(-19.67%) |
May 01, 2020 | 32.00 | 32.00 | 28.80 | 29.28 | 4,050 | -1.44(-4.69%) |
Apr 30, 2020 | 30.56 | 34.56 | 28.96 | 30.72 | 11,781 | -0.16(-0.52%) |
Apr 29, 2020 | 34.08 | 34.08 | 28.16 | 30.88 | 12,921 | -0.16(-0.52%) |
Apr 28, 2020 | 32.64 | 33.12 | 30.40 | 31.04 | 4,376 | -1.44(-4.43%) |
Apr 27, 2020 | 31.84 | 34.40 | 30.40 | 32.48 | 12,636 | -2.56(-7.31%) |
Apr 24, 2020 | 38.72 | 39.84 | 32.48 | 35.04 | 25,687 | -2.72(-7.20%) |
Apr 23, 2020 | 50.56 | 55.84 | 34.72 | 37.76 | 55,853 | -2.24(-5.60%) |
Apr 22, 2020 | 42.56 | 45.60 | 38.40 | 40.00 | 5,835 | +0.00(+0.00%) |
Apr 21, 2020 | 56.48 | 57.28 | 35.84 | 40.00 | 17,107 | -18.24(-31.32%) |
Apr 20, 2020 | 94.40 | 94.40 | 47.84 | 58.24 | 92,515 | +11.20(+23.81%) |
Apr 17, 2020 | 44.96 | 53.36 | 44.80 | 47.04 | 5,356 | +2.24(+5.00%) |
Apr 16, 2020 | 52.00 | 56.00 | 40.32 | 44.80 | 5,018 | -8.00(-15.15%) |
Apr 15, 2020 | 50.56 | 57.60 | 41.76 | 52.80 | 11,404 | -3.04(-5.44%) |
Apr 14, 2020 | 64.00 | 70.56 | 52.32 | 55.84 | 27,403 | -8.32(-12.97%) |
Apr 13, 2020 | 21.60 | 125.60 | 21.60 | 64.16 | 251,523 | +44.16(+220.80%) |
Apr 09, 2020 | 20.48 | 20.48 | 17.44 | 20.00 | 825 | +3.68(+22.55%) |
Apr 08, 2020 | 18.56 | 19.04 | 16.32 | 16.32 | 125 | -4.08(-20.02%) |
Apr 07, 2020 | 22.72 | 22.72 | 17.28 | 20.40 | 179 | +0.08(+0.42%) |
Apr 06, 2020 | 20.32 | 20.32 | 20.32 | 26 | +0.00(+0.00%) | |
Apr 03, 2020 | 16.08 | 20.64 | 16.08 | 20.32 | 143 | +3.10(+18.02%) |
Apr 02, 2020 | 18.40 | 18.40 | 16.00 | 17.22 | 249 | -1.02(-5.61%) |
Apr 01, 2020 | 18.24 | 19.44 | 18.24 | 18.24 | 86 | +0.80(+4.59%) |
Mar 31, 2020 | 17.60 | 17.60 | 16.80 | 17.44 | 81 | -0.64(-3.54%) |
Mar 30, 2020 | 16.80 | 18.83 | 16.80 | 18.08 | 41 | -1.44(-7.38%) |
Mar 27, 2020 | 23.36 | 23.36 | 18.72 | 19.52 | 550 | -3.68(-15.86%) |
Mar 26, 2020 | 16.96 | 23.20 | 16.16 | 23.20 | 780 | +7.04(+43.56%) |
Mar 25, 2020 | 16.80 | 16.80 | 15.20 | 16.16 | 559 | -1.35(-7.70%) |
Mar 24, 2020 | 22.24 | 23.20 | 17.51 | 17.51 | 433 | +0.13(+0.77%) |
Mar 23, 2020 | 16.96 | 18.08 | 16.00 | 17.37 | 223 | +0.57(+3.41%) |
Mar 20, 2020 | 19.20 | 27.20 | 16.80 | 16.80 | 906 | -4.00(-19.23%) |
Mar 19, 2020 | 28.80 | 28.80 | 20.80 | 20.80 | 391 | +2.40(+13.04%) |
Mar 18, 2020 | 20.16 | 20.16 | 18.40 | 18.40 | 145 | -1.76(-8.73%) |
Mar 17, 2020 | 24.00 | 24.93 | 19.20 | 20.16 | 525 | -6.99(-25.74%) |
Mar 16, 2020 | 38.24 | 38.24 | 26.40 | 27.15 | 1,008 | -10.45(-27.80%) |
Mar 13, 2020 | 65.60 | 80.00 | 32.00 | 37.60 | 2,500 | -27.36(-42.12%) |