Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.00 | 21.25 | 19.85 | 20.16 | 1,898,621 | +0.05(+0.25%) |
Sep 29, 2020 | 21.42 | 21.88 | 19.44 | 20.11 | 1,950,140 | -1.15(-5.41%) |
Sep 28, 2020 | 23.15 | 23.26 | 20.75 | 21.26 | 2,543,998 | -1.39(-6.14%) |
Sep 25, 2020 | 23.77 | 24.00 | 22.64 | 22.65 | 1,128,700 | -1.05(-4.43%) |
Sep 24, 2020 | 24.27 | 24.84 | 23.38 | 23.70 | 1,138,598 | -0.99(-4.01%) |
Sep 23, 2020 | 26.83 | 26.83 | 24.52 | 24.69 | 1,383,185 | -2.06(-7.70%) |
Sep 22, 2020 | 25.83 | 27.19 | 25.82 | 26.75 | 1,398,141 | +1.14(+4.45%) |
Sep 21, 2020 | 25.52 | 25.81 | 24.01 | 25.61 | 1,591,777 | -0.71(-2.70%) |
Sep 18, 2020 | 26.70 | 26.83 | 25.76 | 26.32 | 2,225,500 | -0.23(-0.87%) |
Sep 17, 2020 | 25.75 | 26.64 | 25.55 | 26.55 | 1,489,627 | +0.26(+0.99%) |
Sep 16, 2020 | 26.50 | 26.87 | 25.58 | 26.29 | 1,938,570 | -0.12(-0.45%) |
Sep 15, 2020 | 24.77 | 26.97 | 24.49 | 26.41 | 3,288,765 | +2.53(+10.59%) |
Sep 14, 2020 | 23.71 | 24.14 | 22.82 | 23.88 | 2,149,700 | +0.48(+2.05%) |
Sep 11, 2020 | 24.39 | 24.54 | 22.50 | 23.40 | 3,047,000 | -0.86(-3.54%) |
Sep 10, 2020 | 22.52 | 24.26 | 22.11 | 24.26 | 3,259,867 | +2.07(+9.33%) |
Sep 09, 2020 | 21.14 | 22.50 | 20.69 | 22.19 | 2,157,075 | +1.23(+5.87%) |
Sep 08, 2020 | 20.34 | 21.67 | 19.77 | 20.96 | 2,313,813 | -0.02(-0.10%) |
Sep 04, 2020 | 20.93 | 21.39 | 19.61 | 20.98 | 2,037,300 | +0.28(+1.35%) |
Sep 03, 2020 | 20.42 | 21.32 | 19.41 | 20.70 | 3,552,419 | +0.08(+0.39%) |
Sep 02, 2020 | 17.97 | 20.62 | 17.58 | 20.62 | 4,721,040 | +2.63(+14.62%) |
Sep 01, 2020 | 16.13 | 18.06 | 15.40 | 17.99 | 3,932,962 | +1.70(+10.44%) |
Aug 31, 2020 | 15.00 | 16.39 | 14.72 | 16.29 | 3,066,119 | +1.38(+9.26%) |
Aug 28, 2020 | 14.51 | 14.95 | 14.25 | 14.91 | 1,065,900 | +0.43(+2.97%) |
Aug 27, 2020 | 13.79 | 15.17 | 13.79 | 14.48 | 2,646,066 | +0.65(+4.70%) |
Aug 26, 2020 | 14.25 | 14.49 | 13.62 | 13.83 | 1,007,846 | -0.29(-2.05%) |
Aug 25, 2020 | 14.28 | 14.54 | 13.58 | 14.12 | 933,686 | -0.09(-0.63%) |
Aug 24, 2020 | 13.95 | 14.67 | 13.90 | 14.21 | 975,668 | +0.28(+2.01%) |
Aug 21, 2020 | 13.89 | 14.02 | 13.68 | 13.93 | 821,200 | -0.03(-0.21%) |
Aug 20, 2020 | 14.36 | 14.56 | 13.62 | 13.96 | 1,219,145 | -0.55(-3.79%) |
Aug 19, 2020 | 14.07 | 14.82 | 14.05 | 14.51 | 1,290,592 | +0.35(+2.47%) |
Aug 18, 2020 | 14.23 | 14.52 | 14.00 | 14.16 | 834,727 | -0.02(-0.14%) |
Aug 17, 2020 | 14.01 | 14.95 | 13.86 | 14.18 | 1,481,673 | +0.38(+2.75%) |
Aug 14, 2020 | 13.52 | 14.17 | 13.35 | 13.80 | 1,331,600 | +0.14(+1.02%) |
Aug 13, 2020 | 14.04 | 14.11 | 13.23 | 13.66 | 1,247,931 | -0.56(-3.94%) |
Aug 12, 2020 | 13.86 | 14.32 | 13.63 | 14.22 | 1,093,928 | +0.45(+3.27%) |
Aug 11, 2020 | 14.15 | 14.65 | 13.74 | 13.77 | 1,261,155 | -0.17(-1.22%) |
Aug 10, 2020 | 14.98 | 15.20 | 13.82 | 13.94 | 1,586,100 | -1.04(-6.94%) |
Aug 07, 2020 | 14.88 | 15.26 | 14.62 | 14.98 | 1,245,300 | -0.16(-1.06%) |
Aug 06, 2020 | 15.10 | 15.27 | 14.81 | 15.14 | 1,734,678 | -0.18(-1.17%) |
Aug 05, 2020 | 13.77 | 15.56 | 13.60 | 15.32 | 4,882,499 | +1.80(+13.31%) |
Aug 04, 2020 | 13.07 | 13.87 | 13.05 | 13.52 | 1,585,144 | +0.43(+3.28%) |
Aug 03, 2020 | 15.26 | 15.28 | 12.43 | 13.09 | 6,611,369 | -2.34(-15.17%) |
Jul 31, 2020 | 15.35 | 16.13 | 15.21 | 15.43 | 3,313,800 | -0.09(-0.58%) |
Jul 30, 2020 | 14.95 | 15.89 | 14.51 | 15.52 | 6,138,643 | -0.63(-3.90%) |
Jul 29, 2020 | 13.00 | 16.41 | 12.95 | 16.15 | 42,639,336 | +6.52(+67.71%) |
Jul 28, 2020 | 9.200 | 9.730 | 9.200 | 9.630 | 2,434,474 | +0.31(+3.33%) |
Jul 27, 2020 | 9.120 | 10.12 | 8.971 | 9.320 | 3,886,899 | +0.21(+2.31%) |
Jul 24, 2020 | 8.820 | 9.200 | 8.740 | 9.110 | 3,046,600 | +0.05(+0.55%) |
Jul 23, 2020 | 7.780 | 9.660 | 7.560 | 9.060 | 11,325,802 | +1.25(+16.01%) |
Jul 22, 2020 | 7.850 | 8.400 | 7.670 | 7.810 | 4,543,873 | -0.09(-1.14%) |
Jul 21, 2020 | 7.290 | 7.920 | 7.270 | 7.900 | 4,698,162 | +0.70(+9.72%) |
Jul 20, 2020 | 7.360 | 7.430 | 6.880 | 7.200 | 1,939,724 | -0.25(-3.36%) |
Jul 17, 2020 | 7.790 | 7.860 | 7.200 | 7.450 | 2,483,300 | -0.33(-4.24%) |
Jul 16, 2020 | 7.450 | 7.950 | 7.280 | 7.780 | 2,724,202 | +0.24(+3.18%) |
Jul 15, 2020 | 7.630 | 7.780 | 7.150 | 7.540 | 1,936,294 | +0.27(+3.71%) |
Jul 14, 2020 | 6.720 | 7.580 | 6.350 | 7.270 | 4,056,133 | +0.50(+7.39%) |
Jul 13, 2020 | 7.060 | 7.150 | 6.760 | 6.770 | 2,589,020 | -0.29(-4.11%) |
Jul 10, 2020 | 6.090 | 7.380 | 6.060 | 7.060 | 5,172,200 | +0.86(+13.87%) |
Jul 09, 2020 | 6.640 | 6.660 | 6.050 | 6.200 | 2,998,806 | -0.42(-6.34%) |
Jul 08, 2020 | 6.230 | 6.670 | 6.080 | 6.620 | 2,245,008 | +0.39(+6.26%) |
Jul 07, 2020 | 5.730 | 6.370 | 5.610 | 6.230 | 3,879,210 | +0.36(+6.13%) |
Jul 06, 2020 | 5.740 | 5.960 | 5.580 | 5.870 | 2,806,748 | +0.28(+5.01%) |
Jul 02, 2020 | 5.790 | 5.970 | 5.300 | 5.590 | 2,791,700 | +0.01(+0.18%) |