Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.20 | 11.84 | 11.10 | 11.60 | 14,102,599 | +0.29(+2.56%) |
Sep 29, 2020 | 11.93 | 12.55 | 11.29 | 11.31 | 22,890,524 | -0.83(-6.84%) |
Sep 28, 2020 | 10.63 | 13.80 | 10.28 | 12.14 | 66,680,424 | -4.80(-28.34%) |
Sep 25, 2020 | 15.85 | 16.96 | 15.85 | 16.94 | 13,539,800 | +1.57(+10.21%) |
Sep 24, 2020 | 14.92 | 16.00 | 14.50 | 15.37 | 13,389,670 | -0.60(-3.76%) |
Sep 23, 2020 | 16.21 | 17.00 | 15.23 | 15.97 | 20,987,292 | -1.01(-5.95%) |
Sep 22, 2020 | 17.92 | 18.69 | 16.58 | 16.98 | 26,966,216 | -0.71(-4.01%) |
Sep 21, 2020 | 16.95 | 18.45 | 16.50 | 17.69 | 33,599,392 | +0.69(+4.06%) |
Sep 18, 2020 | 15.45 | 18.47 | 14.89 | 17.00 | 59,905,900 | +1.33(+8.49%) |
Sep 17, 2020 | 16.56 | 17.89 | 14.30 | 15.67 | 58,159,696 | -2.85(-15.39%) |
Sep 16, 2020 | 14.38 | 18.55 | 14.08 | 18.52 | 110,734,752 | +4.89(+35.88%) |
Sep 15, 2020 | 11.51 | 14.26 | 11.51 | 13.63 | 44,786,336 | +2.31(+20.41%) |
Sep 14, 2020 | 10.25 | 11.38 | 10.23 | 11.32 | 16,230,478 | +1.24(+12.30%) |
Sep 11, 2020 | 9.790 | 10.30 | 9.580 | 10.08 | 9,468,500 | +0.36(+3.70%) |
Sep 10, 2020 | 10.30 | 10.45 | 9.660 | 9.720 | 11,343,695 | -0.55(-5.36%) |
Sep 09, 2020 | 10.01 | 11.89 | 9.930 | 10.27 | 27,293,066 | +0.66(+6.87%) |
Sep 08, 2020 | 10.20 | 10.24 | 9.150 | 9.610 | 15,478,880 | +0.04(+0.42%) |
Sep 04, 2020 | 9.850 | 10.14 | 8.780 | 9.570 | 12,544,100 | -0.28(-2.84%) |
Sep 03, 2020 | 10.26 | 10.88 | 9.780 | 9.850 | 15,913,477 | -0.78(-7.34%) |
Sep 02, 2020 | 11.17 | 11.42 | 10.01 | 10.63 | 23,335,106 | -0.78(-6.84%) |
Sep 01, 2020 | 11.60 | 12.07 | 11.22 | 11.41 | 9,076,391 | -0.58(-4.84%) |
Aug 31, 2020 | 12.29 | 12.70 | 11.91 | 11.99 | 8,022,160 | -0.07(-0.58%) |
Aug 28, 2020 | 11.80 | 12.40 | 11.33 | 12.06 | 9,800,800 | +0.25(+2.12%) |
Aug 27, 2020 | 12.28 | 12.69 | 11.60 | 11.81 | 13,491,114 | -0.92(-7.23%) |
Aug 26, 2020 | 12.59 | 13.09 | 12.36 | 12.73 | 7,738,100 | +0.11(+0.87%) |
Aug 25, 2020 | 11.73 | 13.08 | 11.60 | 12.62 | 10,691,301 | +0.38(+3.10%) |
Aug 24, 2020 | 13.27 | 13.36 | 11.93 | 12.24 | 20,006,644 | -1.86(-13.19%) |
Aug 21, 2020 | 14.60 | 14.78 | 13.83 | 14.10 | 10,008,300 | -0.76(-5.11%) |
Aug 20, 2020 | 14.43 | 15.03 | 14.27 | 14.86 | 10,813,732 | +0.39(+2.70%) |
Aug 19, 2020 | 14.33 | 14.83 | 14.21 | 14.47 | 8,570,439 | +0.14(+0.98%) |
Aug 18, 2020 | 14.80 | 15.07 | 14.10 | 14.33 | 9,119,044 | -0.71(-4.72%) |
Aug 17, 2020 | 14.81 | 15.04 | 13.90 | 15.04 | 10,388,562 | +0.25(+1.72%) |
Aug 14, 2020 | 14.68 | 16.06 | 14.51 | 14.79 | 22,227,100 | +0.39(+2.74%) |
Aug 13, 2020 | 13.47 | 14.75 | 13.45 | 14.39 | 14,360,694 | +0.64(+4.65%) |
Aug 12, 2020 | 14.96 | 15.19 | 12.41 | 13.75 | 35,573,336 | -0.87(-5.95%) |
Aug 11, 2020 | 16.50 | 16.70 | 14.50 | 14.62 | 46,890,248 | -3.03(-17.17%) |
Aug 10, 2020 | 19.62 | 19.66 | 18.23 | 17.65 | 18,637,316 | -2.57(-12.71%) |
Aug 07, 2020 | 20.18 | 21.05 | 19.90 | 20.22 | 9,754,000 | -0.11(-0.54%) |
Aug 06, 2020 | 21.61 | 21.84 | 19.78 | 20.33 | 15,342,523 | -1.46(-6.70%) |
Aug 05, 2020 | 20.24 | 22.13 | 19.82 | 21.79 | 16,554,891 | +1.47(+7.23%) |
Aug 04, 2020 | 20.38 | 21.06 | 19.82 | 20.32 | 10,527,538 | -0.37(-1.79%) |
Aug 03, 2020 | 19.57 | 20.70 | 18.72 | 20.69 | 17,529,632 | +1.25(+6.43%) |
Jul 31, 2020 | 20.68 | 21.02 | 19.29 | 19.44 | 18,422,500 | -1.29(-6.22%) |
Jul 30, 2020 | 21.21 | 22.93 | 20.13 | 20.73 | 44,077,608 | +1.25(+6.42%) |
Jul 29, 2020 | 21.13 | 21.41 | 19.07 | 19.48 | 21,280,734 | -1.31(-6.30%) |
Jul 28, 2020 | 20.46 | 22.78 | 20.35 | 20.79 | 20,470,288 | -0.29(-1.38%) |
Jul 27, 2020 | 23.02 | 23.05 | 20.07 | 21.08 | 19,540,700 | -0.83(-3.79%) |
Jul 24, 2020 | 23.05 | 23.05 | 21.52 | 21.91 | 16,890,800 | -2.67(-10.86%) |
Jul 23, 2020 | 25.65 | 26.23 | 24.15 | 24.58 | 15,183,580 | -1.61(-6.15%) |
Jul 22, 2020 | 25.93 | 26.73 | 25.11 | 26.19 | 18,183,960 | -0.86(-3.18%) |
Jul 21, 2020 | 25.56 | 27.95 | 24.66 | 27.05 | 22,263,550 | +1.68(+6.62%) |
Jul 20, 2020 | 26.97 | 27.50 | 24.10 | 25.37 | 21,291,872 | -1.60(-5.93%) |
Jul 17, 2020 | 25.30 | 27.79 | 25.23 | 26.97 | 38,122,400 | +2.40(+9.77%) |
Jul 16, 2020 | 23.65 | 24.65 | 23.16 | 24.57 | 11,976,915 | +0.06(+0.24%) |
Jul 15, 2020 | 25.40 | 25.48 | 23.47 | 24.51 | 21,973,358 | -1.70(-6.49%) |
Jul 14, 2020 | 26.38 | 28.14 | 24.64 | 26.21 | 31,540,304 | +0.59(+2.30%) |
Jul 13, 2020 | 23.47 | 28.54 | 23.43 | 25.62 | 57,098,376 | +2.24(+9.58%) |
Jul 10, 2020 | 23.13 | 23.65 | 22.65 | 23.38 | 16,854,200 | +0.11(+0.47%) |
Jul 09, 2020 | 23.00 | 24.52 | 22.91 | 23.27 | 23,889,036 | -0.19(-0.81%) |
Jul 08, 2020 | 22.80 | 24.39 | 22.53 | 23.46 | 28,419,662 | -0.63(-2.62%) |
Jul 07, 2020 | 21.00 | 24.99 | 20.75 | 24.09 | 62,275,736 | +3.16(+15.10%) |
Jul 06, 2020 | 21.62 | 21.87 | 19.53 | 20.93 | 39,644,148 | -0.52(-2.42%) |
Jul 02, 2020 | 19.91 | 22.48 | 19.90 | 21.45 | 52,608,900 | +1.72(+8.72%) |