Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.72 | 22.59 | 20.76 | 21.22 | 183,416,160 | +0.37(+1.77%) |
Sep 29, 2020 | 18.76 | 21.12 | 18.71 | 20.85 | 163,853,392 | +2.04(+10.85%) |
Sep 28, 2020 | 18.88 | 19.16 | 18.43 | 18.81 | 42,695,680 | +0.49(+2.67%) |
Sep 25, 2020 | 18.02 | 18.62 | 17.95 | 18.32 | 44,122,100 | +0.47(+2.63%) |
Sep 24, 2020 | 17.32 | 18.39 | 16.75 | 17.85 | 70,949,704 | -0.11(-0.61%) |
Sep 23, 2020 | 19.22 | 19.36 | 17.80 | 17.96 | 70,291,488 | -1.27(-6.60%) |
Sep 22, 2020 | 18.48 | 19.45 | 18.37 | 19.23 | 60,894,848 | +0.42(+2.23%) |
Sep 21, 2020 | 19.05 | 19.26 | 17.66 | 18.81 | 75,859,552 | -0.60(-3.09%) |
Sep 18, 2020 | 19.72 | 19.88 | 18.94 | 19.41 | 54,885,500 | +0.11(+0.57%) |
Sep 17, 2020 | 18.26 | 19.33 | 18.08 | 19.30 | 55,078,976 | +0.29(+1.53%) |
Sep 16, 2020 | 19.27 | 19.54 | 18.52 | 19.01 | 57,795,736 | -0.18(-0.94%) |
Sep 15, 2020 | 19.10 | 20.25 | 18.88 | 19.19 | 111,479,600 | +0.46(+2.46%) |
Sep 14, 2020 | 18.18 | 18.78 | 17.90 | 18.73 | 68,108,984 | +0.76(+4.23%) |
Sep 11, 2020 | 18.00 | 18.10 | 17.45 | 17.97 | 55,373,400 | +0.23(+1.30%) |
Sep 10, 2020 | 18.49 | 18.72 | 17.49 | 17.74 | 79,554,944 | -0.35(-1.93%) |
Sep 09, 2020 | 17.90 | 18.63 | 17.70 | 18.09 | 90,666,448 | +1.06(+6.22%) |
Sep 08, 2020 | 17.17 | 17.86 | 16.51 | 17.03 | 89,341,192 | -0.95(-5.28%) |
Sep 04, 2020 | 18.54 | 19.18 | 15.61 | 17.98 | 163,329,696 | -0.72(-3.85%) |
Sep 03, 2020 | 19.09 | 19.84 | 18.35 | 18.70 | 127,533,624 | -1.20(-6.03%) |
Sep 02, 2020 | 20.92 | 21.05 | 18.50 | 19.90 | 153,331,968 | -0.22(-1.09%) |
Sep 01, 2020 | 19.45 | 20.38 | 18.75 | 20.12 | 137,426,096 | +1.09(+5.73%) |
Aug 31, 2020 | 17.00 | 19.83 | 16.82 | 19.03 | 226,401,952 | +0.53(+2.86%) |
Aug 28, 2020 | 18.87 | 19.44 | 18.11 | 18.50 | 155,242,208 | -1.38(-6.94%) |
Aug 27, 2020 | 19.99 | 20.47 | 18.76 | 19.88 | 196,559,536 | -0.56(-2.74%) |
Aug 26, 2020 | 19.01 | 20.97 | 18.56 | 20.44 | 363,150,624 | +2.60(+14.57%) |
Aug 25, 2020 | 15.08 | 17.87 | 15.06 | 17.84 | 297,838,272 | +2.87(+19.17%) |
Aug 24, 2020 | 14.63 | 14.98 | 14.31 | 14.97 | 98,446,352 | +0.85(+6.02%) |
Aug 21, 2020 | 13.64 | 14.58 | 13.62 | 14.12 | 70,189,904 | +0.34(+2.47%) |
Aug 20, 2020 | 13.85 | 14.05 | 13.53 | 13.78 | 50,010,776 | -0.28(-1.99%) |
Aug 19, 2020 | 14.29 | 14.41 | 13.85 | 14.06 | 41,869,724 | -0.24(-1.68%) |
Aug 18, 2020 | 14.23 | 14.69 | 13.87 | 14.30 | 69,842,928 | +0.25(+1.78%) |
Aug 17, 2020 | 13.07 | 14.05 | 13.06 | 14.05 | 78,193,032 | +0.95(+7.25%) |
Aug 14, 2020 | 13.18 | 13.18 | 12.54 | 13.10 | 63,250,700 | -0.26(-1.95%) |
Aug 13, 2020 | 13.45 | 13.64 | 13.17 | 13.36 | 50,028,212 | +0.00(+0.00%) |
Aug 12, 2020 | 13.37 | 13.45 | 12.67 | 13.36 | 77,377,248 | +0.37(+2.85%) |
Aug 11, 2020 | 15.30 | 15.45 | 12.94 | 12.99 | 181,054,496 | -1.22(-8.59%) |
Aug 10, 2020 | 13.94 | 14.42 | 13.68 | 14.21 | 84,267,200 | +0.79(+5.89%) |
Aug 07, 2020 | 13.54 | 13.73 | 13.20 | 13.42 | 57,745,900 | -0.42(-3.03%) |
Aug 06, 2020 | 14.10 | 14.31 | 13.52 | 13.84 | 49,662,808 | -0.08(-0.57%) |
Aug 05, 2020 | 13.41 | 14.07 | 13.37 | 13.92 | 60,295,200 | +0.28(+2.05%) |
Aug 04, 2020 | 14.46 | 14.53 | 13.22 | 13.64 | 125,530,208 | +0.04(+0.29%) |
Aug 03, 2020 | 12.53 | 13.67 | 12.46 | 13.60 | 122,372,976 | +1.66(+13.90%) |
Jul 31, 2020 | 12.41 | 12.59 | 11.73 | 11.94 | 61,813,800 | -0.26(-2.13%) |
Jul 30, 2020 | 12.62 | 12.95 | 12.07 | 12.20 | 64,815,592 | -0.50(-3.94%) |
Jul 29, 2020 | 12.65 | 13.00 | 12.43 | 12.70 | 69,369,048 | +0.43(+3.50%) |
Jul 28, 2020 | 11.48 | 12.64 | 11.38 | 12.27 | 89,927,184 | +0.58(+4.96%) |
Jul 27, 2020 | 12.03 | 12.09 | 11.27 | 11.69 | 63,970,656 | -0.13(-1.10%) |
Jul 24, 2020 | 11.38 | 11.90 | 10.91 | 11.82 | 93,425,296 | -0.33(-2.72%) |
Jul 23, 2020 | 12.59 | 12.63 | 11.85 | 12.15 | 94,922,376 | -0.23(-1.86%) |
Jul 22, 2020 | 12.38 | 12.83 | 11.81 | 12.38 | 111,898,800 | -0.50(-3.88%) |
Jul 21, 2020 | 13.45 | 13.58 | 12.62 | 12.88 | 128,244,160 | +0.06(+0.47%) |
Jul 20, 2020 | 11.42 | 12.84 | 11.38 | 12.82 | 155,145,472 | +1.73(+15.60%) |
Jul 17, 2020 | 11.86 | 12.07 | 10.46 | 11.09 | 290,406,304 | -1.85(-14.30%) |
Jul 16, 2020 | 12.45 | 13.16 | 12.45 | 12.94 | 134,421,792 | -0.58(-4.29%) |
Jul 15, 2020 | 13.81 | 13.95 | 12.85 | 13.52 | 114,398,976 | -0.57(-4.05%) |
Jul 14, 2020 | 13.25 | 14.13 | 12.42 | 14.09 | 195,765,328 | +0.25(+1.81%) |
Jul 13, 2020 | 15.26 | 16.44 | 13.61 | 13.84 | 312,279,008 | -1.14(-7.61%) |
Jul 10, 2020 | 15.61 | 15.73 | 14.20 | 14.98 | 318,851,200 | +0.41(+2.81%) |
Jul 09, 2020 | 13.50 | 14.63 | 13.07 | 14.57 | 315,886,272 | +1.39(+10.55%) |
Jul 08, 2020 | 14.10 | 15.28 | 12.00 | 13.18 | 570,261,184 | -0.04(-0.30%) |
Jul 07, 2020 | 11.26 | 13.77 | 10.70 | 13.22 | 443,569,312 | +1.71(+14.86%) |
Jul 06, 2020 | 11.56 | 12.30 | 10.93 | 11.51 | 327,866,784 | +2.13(+22.71%) |
Jul 02, 2020 | 9.050 | 9.400 | 8.700 | 9.380 | 221,496,608 | +1.47(+18.58%) |