Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.39 | 13.39 | 13.39 | 0 | -0.65(-4.63%) | |
Sep 29, 2020 | 14.15 | 14.23 | 13.70 | 14.04 | 26,558 | -0.32(-2.23%) |
Sep 28, 2020 | 13.99 | 14.48 | 13.93 | 14.36 | 16,637 | +0.58(+4.21%) |
Sep 25, 2020 | 13.78 | 14.33 | 13.31 | 13.78 | 21,400 | -0.13(-0.93%) |
Sep 24, 2020 | 13.81 | 14.21 | 13.78 | 13.91 | 47,732 | +0.20(+1.46%) |
Sep 23, 2020 | 14.47 | 14.66 | 13.32 | 13.71 | 60,475 | -0.78(-5.38%) |
Sep 22, 2020 | 14.26 | 14.49 | 13.75 | 14.49 | 40,201 | +0.23(+1.61%) |
Sep 21, 2020 | 14.35 | 14.50 | 13.31 | 14.26 | 54,100 | -0.66(-4.42%) |
Sep 18, 2020 | 14.80 | 14.97 | 14.69 | 14.92 | 76,200 | +0.03(+0.20%) |
Sep 17, 2020 | 14.77 | 15.21 | 14.40 | 14.89 | 24,843 | -0.12(-0.80%) |
Sep 16, 2020 | 15.12 | 15.41 | 13.84 | 15.01 | 67,891 | +0.10(+0.67%) |
Sep 15, 2020 | 14.82 | 15.30 | 14.60 | 14.91 | 17,788 | -0.04(-0.27%) |
Sep 14, 2020 | 15.02 | 15.28 | 14.58 | 14.95 | 27,209 | +0.21(+1.42%) |
Sep 11, 2020 | 15.01 | 15.06 | 14.59 | 14.74 | 27,900 | -0.27(-1.80%) |
Sep 10, 2020 | 14.83 | 15.18 | 14.45 | 15.01 | 28,278 | +0.20(+1.35%) |
Sep 09, 2020 | 14.55 | 15.03 | 14.43 | 14.81 | 46,692 | +0.39(+2.70%) |
Sep 08, 2020 | 14.86 | 15.30 | 14.33 | 14.42 | 90,438 | -0.64(-4.25%) |
Sep 04, 2020 | 15.35 | 15.51 | 14.56 | 15.06 | 31,100 | +0.11(+0.74%) |
Sep 03, 2020 | 15.16 | 15.45 | 14.79 | 14.95 | 38,973 | -0.20(-1.32%) |
Sep 02, 2020 | 15.11 | 15.37 | 14.37 | 15.15 | 53,507 | -0.21(-1.37%) |
Sep 01, 2020 | 15.21 | 15.70 | 15.19 | 15.36 | 21,159 | -0.04(-0.26%) |
Aug 31, 2020 | 15.65 | 15.65 | 15.38 | 15.40 | 53,900 | -0.29(-1.85%) |
Aug 28, 2020 | 14.29 | 15.81 | 14.29 | 15.69 | 28,900 | +1.52(+10.73%) |
Aug 27, 2020 | 15.32 | 15.44 | 13.85 | 14.17 | 48,480 | -1.15(-7.51%) |
Aug 26, 2020 | 15.04 | 15.39 | 14.84 | 15.32 | 26,641 | +0.26(+1.73%) |
Aug 25, 2020 | 15.36 | 15.73 | 14.78 | 15.06 | 24,584 | -0.22(-1.44%) |
Aug 24, 2020 | 15.05 | 16.12 | 14.89 | 15.28 | 56,456 | +0.42(+2.83%) |
Aug 21, 2020 | 16.66 | 16.71 | 14.60 | 14.86 | 58,200 | -2.08(-12.28%) |
Aug 20, 2020 | 17.00 | 17.32 | 16.84 | 16.94 | 28,415 | -0.10(-0.59%) |
Aug 19, 2020 | 16.48 | 17.32 | 16.00 | 17.04 | 66,891 | +0.62(+3.78%) |
Aug 18, 2020 | 17.19 | 17.19 | 16.26 | 16.42 | 41,306 | -0.87(-5.03%) |
Aug 17, 2020 | 16.97 | 17.29 | 16.83 | 17.29 | 76,888 | +0.41(+2.43%) |
Aug 14, 2020 | 16.86 | 17.07 | 16.62 | 16.88 | 48,600 | -0.06(-0.35%) |
Aug 13, 2020 | 16.84 | 17.39 | 16.80 | 16.94 | 56,086 | -0.12(-0.70%) |
Aug 12, 2020 | 16.75 | 17.08 | 16.29 | 17.06 | 70,055 | +0.52(+3.14%) |
Aug 11, 2020 | 14.50 | 16.75 | 14.33 | 16.54 | 43,596 | +0.57(+3.57%) |
Aug 10, 2020 | 15.48 | 16.49 | 15.38 | 15.97 | 60,500 | +1.01(+6.75%) |
Aug 07, 2020 | 14.15 | 15.12 | 13.94 | 14.96 | 32,400 | +0.91(+6.48%) |
Aug 06, 2020 | 14.31 | 14.67 | 13.57 | 14.05 | 18,926 | -0.18(-1.26%) |
Aug 05, 2020 | 14.10 | 14.53 | 14.04 | 14.23 | 12,723 | +0.26(+1.86%) |
Aug 04, 2020 | 14.14 | 14.49 | 13.61 | 13.97 | 22,824 | -0.24(-1.69%) |
Aug 03, 2020 | 13.92 | 14.32 | 13.76 | 14.21 | 26,209 | +0.29(+2.08%) |
Jul 31, 2020 | 14.07 | 14.08 | 13.57 | 13.92 | 33,800 | -0.62(-4.26%) |
Jul 30, 2020 | 14.63 | 14.69 | 14.28 | 14.54 | 24,730 | -0.37(-2.48%) |
Jul 29, 2020 | 14.68 | 15.14 | 14.48 | 14.91 | 34,139 | +0.41(+2.83%) |
Jul 28, 2020 | 14.08 | 14.70 | 14.08 | 14.50 | 23,938 | +0.29(+2.04%) |
Jul 27, 2020 | 14.46 | 14.69 | 13.49 | 14.21 | 66,261 | -0.43(-2.94%) |
Jul 24, 2020 | 14.90 | 14.90 | 14.06 | 14.64 | 50,400 | -0.46(-3.05%) |
Jul 23, 2020 | 13.54 | 17.24 | 13.33 | 15.10 | 129,114 | +12.29(+437.37%) |
Jul 22, 2020 | 2.760 | 2.860 | 2.760 | 2.810 | 62,445 | -0.01(-0.35%) |
Jul 21, 2020 | 2.860 | 2.930 | 2.800 | 2.820 | 91,108 | +0.01(+0.36%) |
Jul 20, 2020 | 2.800 | 2.810 | 2.700 | 2.810 | 137,973 | -0.02(-0.71%) |
Jul 17, 2020 | 2.950 | 2.950 | 2.680 | 2.830 | 105,600 | -0.15(-5.03%) |
Jul 16, 2020 | 2.750 | 3.000 | 2.730 | 2.980 | 233,690 | +0.18(+6.43%) |
Jul 15, 2020 | 2.690 | 2.850 | 2.690 | 2.800 | 270,077 | +0.24(+9.37%) |
Jul 14, 2020 | 2.650 | 2.720 | 2.520 | 2.560 | 210,270 | -0.06(-2.29%) |
Jul 13, 2020 | 2.660 | 2.790 | 2.620 | 2.620 | 354,331 | +0.03(+1.16%) |
Jul 10, 2020 | 2.460 | 2.630 | 2.430 | 2.590 | 282,600 | +0.18(+7.47%) |
Jul 09, 2020 | 2.500 | 2.570 | 2.360 | 2.410 | 351,892 | -0.11(-4.37%) |
Jul 08, 2020 | 2.450 | 2.530 | 2.390 | 2.520 | 277,342 | +0.07(+2.86%) |
Jul 07, 2020 | 2.480 | 2.500 | 2.380 | 2.450 | 322,815 | -0.07(-2.78%) |
Jul 06, 2020 | 2.450 | 2.550 | 2.380 | 2.520 | 170,475 | +0.14(+5.88%) |
Jul 02, 2020 | 2.390 | 2.540 | 2.320 | 2.380 | 118,300 | +0.04(+1.71%) |
Jul 01, 2020 | 2.560 | 2.650 | 2.340 | 2.340 | 232,904 | -0.20(-7.87%) |
Jun 30, 2020 | 2.480 | 2.600 | 2.445 | 2.540 | 220,356 | +0.01(+0.40%) |
Jun 29, 2020 | 2.340 | 2.550 | 2.280 | 2.530 | 249,155 | +0.26(+11.45%) |
Jun 26, 2020 | 2.180 | 2.270 | 2.110 | 2.270 | 503,500 | +0.06(+2.71%) |
Jun 25, 2020 | 2.190 | 2.240 | 2.090 | 2.210 | 433,504 | +0.01(+0.45%) |
Jun 24, 2020 | 2.260 | 2.260 | 2.120 | 2.200 | 286,314 | -0.11(-4.76%) |
Jun 23, 2020 | 2.350 | 2.350 | 2.220 | 2.310 | 162,939 | +0.05(+2.21%) |
Jun 22, 2020 | 2.350 | 2.360 | 2.141 | 2.260 | 316,519 | -0.06(-2.59%) |
Jun 19, 2020 | 2.210 | 2.400 | 2.130 | 2.320 | 647,900 | +0.09(+4.04%) |
Jun 18, 2020 | 2.530 | 2.650 | 2.170 | 2.230 | 601,815 | +0.25(+12.63%) |
Jun 17, 2020 | 2.100 | 2.100 | 1.950 | 1.980 | 174,020 | -0.08(-3.88%) |
Jun 16, 2020 | 2.200 | 2.220 | 2.020 | 2.060 | 163,549 | +0.04(+1.98%) |
Jun 15, 2020 | 1.980 | 2.030 | 1.880 | 2.020 | 251,666 | -0.03(-1.46%) |
Jun 12, 2020 | 2.040 | 2.075 | 1.920 | 2.050 | 208,600 | +0.12(+6.22%) |
Jun 11, 2020 | 1.950 | 1.990 | 1.815 | 1.930 | 272,661 | -0.20(-9.39%) |
Jun 10, 2020 | 2.270 | 2.270 | 2.040 | 2.130 | 160,142 | -0.17(-7.39%) |
Jun 09, 2020 | 2.430 | 2.461 | 2.250 | 2.300 | 182,486 | -0.21(-8.37%) |
Jun 08, 2020 | 2.650 | 2.700 | 2.380 | 2.510 | 349,789 | -0.01(-0.40%) |
Jun 05, 2020 | 2.200 | 2.600 | 2.200 | 2.520 | 411,000 | +0.41(+19.43%) |
Jun 04, 2020 | 2.080 | 2.180 | 2.050 | 2.110 | 273,663 | +0.03(+1.44%) |
Jun 03, 2020 | 2.000 | 2.130 | 2.000 | 2.080 | 209,105 | +0.11(+5.58%) |
Jun 02, 2020 | 1.880 | 1.990 | 1.875 | 1.970 | 161,648 | +0.14(+7.65%) |
Jun 01, 2020 | 1.810 | 1.920 | 1.780 | 1.830 | 257,334 | +0.04(+2.23%) |
May 29, 2020 | 1.930 | 1.930 | 1.760 | 1.790 | 857,700 | -0.14(-7.25%) |
May 28, 2020 | 2.150 | 2.160 | 1.910 | 1.930 | 197,570 | -0.17(-8.10%) |
May 27, 2020 | 2.000 | 2.140 | 1.970 | 2.100 | 325,870 | +0.17(+8.81%) |
May 26, 2020 | 1.810 | 2.000 | 1.771 | 1.930 | 292,148 | +0.20(+11.56%) |
May 22, 2020 | 1.760 | 1.800 | 1.630 | 1.730 | 146,700 | -0.02(-1.14%) |
May 21, 2020 | 1.740 | 1.830 | 1.730 | 1.750 | 209,742 | +0.00(+0.00%) |
May 20, 2020 | 1.690 | 1.800 | 1.690 | 1.750 | 181,903 | +0.07(+4.17%) |
May 19, 2020 | 1.780 | 1.820 | 1.630 | 1.680 | 296,889 | -0.07(-4.00%) |
May 18, 2020 | 1.680 | 1.752 | 1.615 | 1.750 | 364,318 | +0.16(+10.06%) |
May 15, 2020 | 1.650 | 1.650 | 1.480 | 1.590 | 311,700 | -0.03(-1.85%) |
May 14, 2020 | 1.490 | 1.670 | 1.360 | 1.620 | 399,612 | +0.17(+11.72%) |
May 13, 2020 | 1.760 | 1.830 | 1.385 | 1.450 | 403,091 | -0.29(-16.67%) |
May 12, 2020 | 1.520 | 2.000 | 1.520 | 1.740 | 582,822 | +0.23(+15.23%) |
May 11, 2020 | 1.600 | 1.640 | 1.510 | 1.510 | 455,924 | -0.13(-7.93%) |
May 08, 2020 | 1.660 | 1.720 | 1.610 | 1.640 | 240,000 | -0.01(-0.61%) |
May 07, 2020 | 1.690 | 1.706 | 1.630 | 1.650 | 262,924 | +0.00(+0.00%) |
May 06, 2020 | 1.900 | 1.900 | 1.640 | 1.650 | 354,844 | -0.19(-10.33%) |
May 05, 2020 | 1.990 | 2.040 | 1.840 | 1.840 | 246,388 | -0.05(-2.65%) |
May 04, 2020 | 1.800 | 2.040 | 1.800 | 1.890 | 140,369 | +0.01(+0.53%) |
May 01, 2020 | 2.120 | 2.125 | 1.820 | 1.880 | 165,400 | -0.24(-11.32%) |
Apr 30, 2020 | 2.170 | 2.220 | 2.100 | 2.120 | 295,729 | -0.18(-7.83%) |
Apr 29, 2020 | 2.000 | 2.360 | 1.970 | 2.300 | 304,543 | +0.33(+16.75%) |
Apr 28, 2020 | 1.940 | 2.005 | 1.860 | 1.970 | 196,955 | +0.11(+5.91%) |
Apr 27, 2020 | 1.810 | 1.910 | 1.740 | 1.860 | 167,455 | +0.11(+6.29%) |
Apr 24, 2020 | 1.780 | 1.800 | 1.690 | 1.750 | 184,300 | -0.03(-1.69%) |
Apr 23, 2020 | 1.790 | 1.950 | 1.660 | 1.780 | 210,883 | +0.03(+1.71%) |
Apr 22, 2020 | 1.740 | 1.780 | 1.660 | 1.750 | 310,146 | +0.08(+4.79%) |
Apr 21, 2020 | 1.690 | 1.790 | 1.630 | 1.670 | 229,650 | -0.09(-5.11%) |
Apr 20, 2020 | 1.750 | 1.780 | 1.670 | 1.760 | 243,121 | +0.01(+0.57%) |
Apr 17, 2020 | 1.600 | 1.780 | 1.600 | 1.750 | 347,300 | +0.20(+12.90%) |
Apr 16, 2020 | 1.640 | 1.643 | 1.515 | 1.550 | 148,721 | -0.04(-2.52%) |
Apr 15, 2020 | 1.700 | 1.760 | 1.570 | 1.590 | 249,139 | -0.17(-9.66%) |
Apr 14, 2020 | 1.780 | 1.930 | 1.740 | 1.760 | 240,300 | +0.06(+3.53%) |
Apr 13, 2020 | 1.820 | 1.880 | 1.700 | 1.700 | 144,416 | -0.13(-7.10%) |
Apr 09, 2020 | 1.970 | 2.040 | 1.760 | 1.830 | 292,500 | -0.06(-3.17%) |
Apr 08, 2020 | 1.720 | 1.930 | 1.720 | 1.890 | 245,418 | +0.14(+8.00%) |
Apr 07, 2020 | 2.000 | 2.070 | 1.750 | 1.750 | 319,068 | -0.18(-9.33%) |
Apr 06, 2020 | 1.890 | 1.980 | 1.840 | 1.930 | 253,411 | +0.12(+6.63%) |
Apr 03, 2020 | 2.020 | 2.140 | 1.764 | 1.810 | 268,800 | -0.30(-14.22%) |
Apr 02, 2020 | 1.980 | 2.210 | 1.920 | 2.110 | 400,849 | +0.08(+3.94%) |