Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.60 | 17.10 | 16.20 | 16.50 | 60,648 | -0.60(-3.51%) |
Sep 29, 2020 | 18.30 | 18.30 | 15.90 | 17.10 | 149,258 | -2.30(-11.86%) |
Sep 28, 2020 | 17.90 | 28.80 | 16.80 | 19.40 | 1,280,765 | +3.90(+25.16%) |
Sep 25, 2020 | 14.80 | 15.60 | 13.53 | 15.50 | 106,630 | +1.20(+8.39%) |
Sep 24, 2020 | 14.60 | 15.50 | 14.01 | 14.30 | 61,697 | -0.50(-3.38%) |
Sep 23, 2020 | 17.20 | 17.20 | 13.50 | 14.80 | 114,442 | -2.30(-13.45%) |
Sep 22, 2020 | 18.40 | 18.69 | 17.00 | 17.10 | 67,080 | -1.50(-8.06%) |
Sep 21, 2020 | 20.00 | 20.00 | 18.20 | 18.60 | 43,217 | -1.70(-8.37%) |
Sep 18, 2020 | 20.80 | 21.50 | 19.82 | 20.30 | 220,080 | +0.40(+2.01%) |
Sep 17, 2020 | 20.60 | 21.20 | 19.80 | 19.90 | 97,097 | -0.80(-3.86%) |
Sep 16, 2020 | 21.50 | 21.82 | 19.70 | 20.70 | 58,618 | -0.90(-4.17%) |
Sep 15, 2020 | 18.90 | 22.40 | 18.90 | 21.60 | 110,797 | +2.90(+15.51%) |
Sep 14, 2020 | 19.00 | 20.10 | 17.80 | 18.70 | 92,479 | -1.10(-5.56%) |
Sep 11, 2020 | 22.50 | 22.50 | 19.30 | 19.80 | 109,010 | -2.60(-11.61%) |
Sep 10, 2020 | 24.60 | 24.90 | 22.20 | 22.40 | 106,863 | -2.50(-10.04%) |
Sep 09, 2020 | 24.00 | 25.70 | 23.20 | 24.90 | 101,775 | -4.40(-15.02%) |
Sep 08, 2020 | 29.10 | 30.10 | 27.70 | 29.30 | 31,295 | +0.10(+0.34%) |
Sep 04, 2020 | 29.20 | 30.12 | 28.30 | 29.20 | 27,990 | +0.10(+0.34%) |
Sep 03, 2020 | 29.90 | 31.50 | 28.90 | 29.10 | 30,829 | -0.90(-3.00%) |
Sep 02, 2020 | 30.10 | 30.40 | 28.10 | 30.00 | 40,892 | +0.40(+1.35%) |
Sep 01, 2020 | 31.40 | 31.40 | 29.00 | 29.60 | 39,620 | -1.20(-3.90%) |
Aug 31, 2020 | 31.30 | 32.16 | 30.00 | 30.80 | 28,078 | -0.50(-1.60%) |
Aug 28, 2020 | 28.40 | 31.47 | 27.41 | 31.30 | 68,920 | +3.50(+12.59%) |
Aug 27, 2020 | 27.10 | 29.40 | 27.00 | 27.80 | 37,224 | +0.80(+2.96%) |
Aug 26, 2020 | 29.20 | 29.34 | 26.15 | 27.00 | 75,358 | -2.10(-7.22%) |
Aug 25, 2020 | 31.30 | 31.40 | 28.60 | 29.10 | 78,621 | -2.10(-6.73%) |
Aug 24, 2020 | 31.10 | 32.27 | 30.10 | 31.20 | 61,242 | +0.40(+1.30%) |
Aug 21, 2020 | 33.30 | 34.00 | 30.65 | 30.80 | 82,210 | -3.30(-9.68%) |
Aug 20, 2020 | 33.30 | 34.85 | 33.00 | 34.10 | 52,677 | +0.40(+1.19%) |
Aug 19, 2020 | 33.30 | 34.17 | 31.70 | 33.70 | 76,684 | +0.20(+0.60%) |
Aug 18, 2020 | 34.40 | 35.40 | 33.40 | 33.50 | 63,077 | -1.10(-3.18%) |
Aug 17, 2020 | 36.30 | 36.40 | 34.60 | 34.60 | 76,441 | -1.40(-3.89%) |
Aug 14, 2020 | 35.80 | 37.10 | 35.10 | 36.00 | 44,200 | -0.60(-1.64%) |
Aug 13, 2020 | 37.10 | 38.40 | 36.20 | 36.60 | 46,842 | -1.20(-3.17%) |
Aug 12, 2020 | 39.10 | 39.80 | 36.50 | 37.80 | 59,407 | -1.00(-2.58%) |
Aug 11, 2020 | 41.80 | 41.80 | 38.60 | 38.80 | 75,736 | -0.90(-2.27%) |
Aug 10, 2020 | 39.70 | 41.13 | 39.20 | 39.70 | 46,510 | +0.70(+1.79%) |
Aug 07, 2020 | 39.10 | 39.90 | 38.10 | 39.00 | 39,890 | -0.50(-1.27%) |
Aug 06, 2020 | 39.40 | 41.70 | 39.20 | 39.50 | 32,163 | -1.10(-2.71%) |
Aug 05, 2020 | 40.70 | 42.30 | 39.13 | 40.60 | 39,874 | +0.50(+1.25%) |
Aug 04, 2020 | 36.10 | 42.00 | 35.50 | 40.10 | 61,726 | +2.60(+6.93%) |
Aug 03, 2020 | 38.90 | 39.50 | 36.80 | 37.50 | 46,454 | -1.70(-4.34%) |
Jul 31, 2020 | 40.60 | 41.00 | 38.20 | 39.20 | 51,200 | -1.20(-2.97%) |
Jul 30, 2020 | 39.90 | 42.50 | 39.10 | 40.40 | 69,047 | -2.90(-6.70%) |
Jul 29, 2020 | 43.90 | 45.50 | 42.30 | 43.30 | 51,396 | +0.40(+0.93%) |
Jul 28, 2020 | 41.80 | 45.70 | 40.10 | 42.90 | 99,215 | +1.70(+4.13%) |
Jul 27, 2020 | 42.00 | 42.00 | 40.10 | 41.20 | 52,041 | -0.60(-1.44%) |
Jul 24, 2020 | 43.10 | 43.10 | 38.00 | 41.80 | 101,770 | -2.30(-5.22%) |
Jul 23, 2020 | 48.50 | 48.50 | 42.60 | 44.10 | 138,655 | -3.40(-7.16%) |
Jul 22, 2020 | 49.00 | 49.39 | 46.20 | 47.50 | 66,024 | -0.90(-1.86%) |
Jul 21, 2020 | 47.30 | 52.10 | 47.10 | 48.40 | 242,150 | -12.20(-20.13%) |
Jul 20, 2020 | 65.30 | 69.20 | 60.00 | 60.60 | 41,457 | -8.70(-12.55%) |
Jul 17, 2020 | 62.10 | 85.10 | 57.50 | 69.30 | 260,920 | +13.60(+24.42%) |
Jul 16, 2020 | 61.00 | 61.00 | 53.90 | 55.70 | 27,734 | -5.30(-8.69%) |
Jul 15, 2020 | 60.00 | 70.95 | 56.00 | 61.00 | 35,541 | +6.00(+10.91%) |
Jul 14, 2020 | 60.00 | 60.00 | 55.00 | 55.00 | 17,311 | -5.61(-9.26%) |
Jul 13, 2020 | 66.00 | 66.00 | 59.00 | 60.61 | 16,592 | -2.79(-4.40%) |
Jul 10, 2020 | 61.78 | 63.99 | 60.00 | 63.40 | 10,366 | +1.40(+2.26%) |
Jul 09, 2020 | 68.00 | 68.00 | 60.00 | 62.00 | 11,953 | -2.17(-3.38%) |
Jul 08, 2020 | 65.00 | 67.00 | 63.80 | 64.17 | 11,342 | -0.74(-1.14%) |
Jul 07, 2020 | 72.00 | 72.00 | 63.10 | 64.91 | 26,461 | -4.09(-5.93%) |
Jul 06, 2020 | 70.00 | 76.00 | 66.00 | 69.00 | 25,491 | -0.50(-0.72%) |
Jul 02, 2020 | 75.00 | 76.65 | 69.00 | 69.50 | 27,842 | -5.50(-7.33%) |