Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 16.19 | 16.43 | 15.55 | 16.29 | 2,997,100 | -0.27(-1.63%) |
Oct 29, 2020 | 18.91 | 18.98 | 16.39 | 16.56 | 6,670,577 | -4.76(-22.33%) |
Oct 28, 2020 | 20.26 | 21.36 | 20.09 | 21.32 | 2,028,398 | -0.26(-1.20%) |
Oct 27, 2020 | 22.04 | 22.39 | 21.30 | 21.58 | 1,785,173 | -0.27(-1.24%) |
Oct 26, 2020 | 22.14 | 22.93 | 20.96 | 21.85 | 2,767,107 | -0.87(-3.83%) |
Oct 23, 2020 | 22.14 | 22.84 | 21.51 | 22.72 | 2,603,600 | +0.68(+3.09%) |
Oct 22, 2020 | 20.81 | 22.39 | 20.78 | 22.04 | 2,092,236 | +1.30(+6.27%) |
Oct 21, 2020 | 21.19 | 21.64 | 20.08 | 20.74 | 1,941,793 | -0.44(-2.08%) |
Oct 20, 2020 | 21.28 | 21.68 | 21.01 | 21.18 | 1,024,957 | +0.06(+0.28%) |
Oct 19, 2020 | 21.88 | 22.24 | 20.87 | 21.12 | 1,487,743 | -0.65(-2.99%) |
Oct 16, 2020 | 22.02 | 22.73 | 21.33 | 21.77 | 1,901,700 | +0.16(+0.74%) |
Oct 15, 2020 | 19.77 | 22.01 | 19.70 | 21.61 | 1,713,481 | +0.75(+3.60%) |
Oct 14, 2020 | 21.01 | 21.17 | 20.37 | 20.86 | 2,089,825 | +0.05(+0.24%) |
Oct 13, 2020 | 19.61 | 21.03 | 19.25 | 20.81 | 2,328,273 | +0.91(+4.57%) |
Oct 12, 2020 | 19.68 | 20.25 | 19.50 | 19.90 | 1,626,367 | +0.68(+3.54%) |
Oct 09, 2020 | 19.29 | 19.52 | 18.76 | 19.22 | 2,170,500 | +0.00(+0.00%) |
Oct 08, 2020 | 19.35 | 19.67 | 18.77 | 19.22 | 2,876,278 | +0.00(+0.00%) |
Oct 07, 2020 | 18.34 | 19.38 | 18.18 | 19.22 | 2,707,867 | +1.38(+7.74%) |
Oct 06, 2020 | 18.07 | 18.59 | 17.61 | 17.84 | 3,613,534 | -0.22(-1.22%) |
Oct 05, 2020 | 16.15 | 18.07 | 16.15 | 18.06 | 4,364,537 | +2.31(+14.67%) |
Oct 02, 2020 | 14.49 | 15.91 | 14.40 | 15.75 | 2,766,800 | +0.55(+3.62%) |
Oct 01, 2020 | 15.11 | 15.75 | 14.89 | 15.20 | 3,855,316 | +0.34(+2.29%) |
Sep 30, 2020 | 15.10 | 15.72 | 14.76 | 14.86 | 4,436,573 | +0.02(+0.13%) |
Sep 29, 2020 | 14.75 | 15.62 | 14.66 | 14.84 | 2,304,548 | +0.61(+4.29%) |
Sep 28, 2020 | 14.55 | 15.15 | 14.21 | 14.23 | 1,969,963 | +0.09(+0.64%) |
Sep 25, 2020 | 14.30 | 14.30 | 13.64 | 14.14 | 1,804,300 | +0.20(+1.43%) |
Sep 24, 2020 | 14.16 | 14.59 | 13.82 | 13.94 | 1,954,049 | -0.32(-2.24%) |
Sep 23, 2020 | 15.55 | 15.86 | 14.25 | 14.26 | 2,167,923 | -0.89(-5.87%) |
Sep 22, 2020 | 14.84 | 15.54 | 14.77 | 15.15 | 1,572,837 | +0.50(+3.41%) |
Sep 21, 2020 | 14.29 | 14.68 | 13.95 | 14.65 | 2,159,475 | -0.21(-1.41%) |
Sep 18, 2020 | 15.14 | 15.35 | 14.58 | 14.86 | 2,005,900 | -0.32(-2.11%) |
Sep 17, 2020 | 14.75 | 15.34 | 14.51 | 15.18 | 2,356,680 | +0.15(+1.00%) |
Sep 16, 2020 | 15.97 | 16.00 | 14.99 | 15.03 | 2,013,233 | -0.69(-4.39%) |
Sep 15, 2020 | 16.33 | 16.48 | 15.47 | 15.72 | 1,943,274 | -0.43(-2.66%) |
Sep 14, 2020 | 16.00 | 16.52 | 15.88 | 16.15 | 1,857,015 | +0.36(+2.28%) |
Sep 11, 2020 | 16.35 | 16.50 | 15.61 | 15.79 | 1,666,700 | -0.42(-2.59%) |
Sep 10, 2020 | 15.81 | 17.59 | 15.80 | 16.21 | 4,895,901 | +0.61(+3.91%) |
Sep 09, 2020 | 15.30 | 15.70 | 14.84 | 15.60 | 2,235,136 | +0.67(+4.49%) |
Sep 08, 2020 | 14.82 | 15.87 | 14.77 | 14.93 | 3,758,528 | -0.07(-0.47%) |
Sep 04, 2020 | 15.27 | 15.73 | 13.87 | 15.00 | 4,433,200 | -0.41(-2.66%) |
Sep 03, 2020 | 17.09 | 17.35 | 15.11 | 15.41 | 6,647,475 | -1.85(-10.72%) |
Sep 02, 2020 | 18.27 | 18.85 | 16.48 | 17.26 | 17,536,156 | -6.07(-26.02%) |
Sep 01, 2020 | 20.00 | 23.92 | 19.67 | 23.33 | 18,907,540 | +4.22(+22.08%) |
Aug 31, 2020 | 19.15 | 19.53 | 18.65 | 19.11 | 2,621,560 | +0.43(+2.30%) |
Aug 28, 2020 | 17.92 | 19.27 | 17.72 | 18.68 | 3,552,300 | +1.17(+6.68%) |
Aug 27, 2020 | 18.88 | 19.14 | 17.26 | 17.51 | 3,760,846 | -1.33(-7.06%) |
Aug 26, 2020 | 18.62 | 19.23 | 18.34 | 18.84 | 1,866,488 | +0.22(+1.18%) |
Aug 25, 2020 | 18.80 | 18.88 | 18.02 | 18.62 | 2,126,487 | -0.29(-1.53%) |
Aug 24, 2020 | 19.70 | 19.79 | 18.43 | 18.91 | 2,463,259 | -0.41(-2.12%) |
Aug 21, 2020 | 19.40 | 19.58 | 18.75 | 19.32 | 2,409,600 | +0.08(+0.42%) |
Aug 20, 2020 | 18.40 | 19.36 | 17.86 | 19.24 | 4,070,178 | +0.58(+3.11%) |
Aug 19, 2020 | 16.85 | 19.55 | 16.85 | 18.66 | 8,793,048 | +1.87(+11.14%) |
Aug 18, 2020 | 16.94 | 17.28 | 16.53 | 16.79 | 1,866,398 | -0.22(-1.29%) |
Aug 17, 2020 | 17.15 | 17.23 | 16.73 | 17.01 | 2,088,509 | +0.16(+0.95%) |
Aug 14, 2020 | 16.51 | 17.02 | 15.94 | 16.85 | 1,677,600 | +0.34(+2.06%) |
Aug 13, 2020 | 15.90 | 17.18 | 15.61 | 16.51 | 2,458,831 | +0.59(+3.71%) |
Aug 12, 2020 | 15.83 | 16.00 | 15.08 | 15.92 | 2,011,894 | +0.35(+2.25%) |
Aug 11, 2020 | 16.27 | 16.35 | 15.28 | 15.57 | 3,085,334 | -0.50(-3.11%) |
Aug 10, 2020 | 15.60 | 16.34 | 15.31 | 16.07 | 2,366,100 | +0.53(+3.41%) |
Aug 07, 2020 | 14.66 | 15.88 | 14.65 | 15.54 | 3,391,100 | +0.79(+5.36%) |
Aug 06, 2020 | 14.47 | 15.38 | 14.38 | 14.75 | 3,176,174 | +0.09(+0.61%) |
Aug 05, 2020 | 13.91 | 14.72 | 13.41 | 14.66 | 4,587,479 | +0.99(+7.24%) |
Aug 04, 2020 | 12.51 | 14.32 | 12.49 | 13.67 | 7,103,878 | +1.26(+10.15%) |