Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 20.83 | 20.94 | 20.14 | 20.38 | 11,651,799 | -0.46(-2.20%) |
Oct 29, 2020 | 21.85 | 21.87 | 19.84 | 20.84 | 15,416,410 | +1.30(+6.66%) |
Oct 28, 2020 | 19.13 | 19.71 | 19.00 | 19.54 | 9,087,577 | -0.10(-0.51%) |
Oct 27, 2020 | 19.51 | 20.22 | 19.44 | 19.64 | 6,102,180 | +0.14(+0.71%) |
Oct 26, 2020 | 19.48 | 19.62 | 18.92 | 19.50 | 6,642,925 | -0.15(-0.75%) |
Oct 23, 2020 | 20.31 | 20.43 | 19.43 | 19.65 | 6,992,366 | -0.39(-1.92%) |
Oct 22, 2020 | 18.89 | 20.09 | 18.85 | 20.03 | 7,545,416 | +1.26(+6.69%) |
Oct 21, 2020 | 18.78 | 19.01 | 18.40 | 18.78 | 7,085,826 | +0.00(+0.00%) |
Oct 20, 2020 | 18.57 | 19.10 | 18.57 | 18.78 | 6,155,122 | +0.39(+2.09%) |
Oct 19, 2020 | 17.97 | 18.97 | 17.92 | 18.39 | 6,863,891 | +0.49(+2.71%) |
Oct 16, 2020 | 17.91 | 18.10 | 17.73 | 17.90 | 4,867,987 | -0.01(-0.05%) |
Oct 15, 2020 | 17.27 | 17.97 | 17.08 | 17.91 | 4,505,207 | +0.50(+2.84%) |
Oct 14, 2020 | 17.42 | 17.59 | 17.23 | 17.42 | 3,222,387 | +0.07(+0.42%) |
Oct 13, 2020 | 17.49 | 17.62 | 17.16 | 17.35 | 5,756,320 | -0.26(-1.46%) |
Oct 12, 2020 | 17.33 | 17.68 | 17.24 | 17.60 | 5,505,170 | +0.35(+2.02%) |
Oct 09, 2020 | 17.39 | 17.68 | 17.07 | 17.25 | 5,730,893 | +0.14(+0.80%) |
Oct 08, 2020 | 16.66 | 17.19 | 16.50 | 17.12 | 7,022,913 | +0.73(+4.48%) |
Oct 07, 2020 | 15.83 | 16.51 | 15.83 | 16.38 | 5,678,882 | +0.95(+6.18%) |
Oct 06, 2020 | 15.87 | 16.34 | 15.42 | 15.43 | 8,096,194 | -0.13(-0.82%) |
Oct 05, 2020 | 15.03 | 15.57 | 15.03 | 15.56 | 6,872,561 | +0.75(+5.08%) |
Oct 02, 2020 | 14.05 | 14.93 | 13.96 | 14.81 | 4,810,285 | +0.23(+1.57%) |
Oct 01, 2020 | 14.40 | 14.84 | 14.35 | 14.58 | 5,503,781 | +0.25(+1.73%) |
Sep 30, 2020 | 14.26 | 14.59 | 14.16 | 14.33 | 5,734,036 | +0.12(+0.84%) |
Sep 29, 2020 | 15.14 | 15.15 | 14.19 | 14.21 | 6,383,280 | -0.99(-6.51%) |
Sep 28, 2020 | 15.30 | 15.54 | 15.12 | 15.20 | 6,226,545 | +0.20(+1.34%) |
Sep 25, 2020 | 14.72 | 15.11 | 14.56 | 15.00 | 4,924,707 | +0.02(+0.12%) |
Sep 24, 2020 | 15.01 | 15.28 | 14.59 | 14.98 | 5,754,927 | -0.23(-1.51%) |
Sep 23, 2020 | 15.39 | 16.10 | 15.20 | 15.21 | 5,367,165 | -0.03(-0.18%) |
Sep 22, 2020 | 15.15 | 15.35 | 14.89 | 15.24 | 4,585,515 | +0.10(+0.67%) |
Sep 21, 2020 | 15.86 | 15.86 | 15.05 | 15.14 | 8,159,742 | -0.78(-4.90%) |
Sep 18, 2020 | 16.10 | 16.24 | 15.61 | 15.92 | 12,210,163 | -0.22(-1.36%) |
Sep 17, 2020 | 16.11 | 16.50 | 15.83 | 16.14 | 7,175,518 | -0.46(-2.76%) |
Sep 16, 2020 | 16.30 | 17.05 | 16.24 | 16.59 | 11,333,021 | +1.16(+7.48%) |
Sep 15, 2020 | 16.13 | 16.13 | 15.32 | 15.44 | 7,661,183 | -0.62(-3.88%) |
Sep 14, 2020 | 14.98 | 16.31 | 14.87 | 16.06 | 14,560,099 | +1.26(+8.48%) |
Sep 11, 2020 | 14.59 | 15.13 | 14.40 | 14.81 | 11,524,288 | +0.32(+2.22%) |
Sep 10, 2020 | 13.49 | 14.61 | 13.49 | 14.49 | 10,880,048 | +1.12(+8.37%) |
Sep 09, 2020 | 13.62 | 13.70 | 13.14 | 13.37 | 4,224,609 | -0.39(-2.80%) |
Sep 08, 2020 | 13.20 | 13.91 | 13.09 | 13.75 | 6,311,982 | +0.40(+3.02%) |
Sep 04, 2020 | 13.70 | 13.71 | 12.96 | 13.35 | 5,764,162 | -0.14(-1.02%) |
Sep 03, 2020 | 13.56 | 13.99 | 13.40 | 13.49 | 5,700,930 | -0.02(-0.14%) |
Sep 02, 2020 | 13.68 | 13.75 | 13.33 | 13.50 | 5,998,814 | -0.02(-0.14%) |
Sep 01, 2020 | 13.33 | 13.56 | 13.11 | 13.52 | 4,041,033 | +0.02(+0.14%) |
Aug 31, 2020 | 13.60 | 13.65 | 13.30 | 13.50 | 5,851,936 | -0.14(-1.01%) |
Aug 28, 2020 | 13.75 | 13.78 | 13.38 | 13.64 | 6,511,229 | -0.01(-0.07%) |
Aug 27, 2020 | 13.73 | 14.01 | 13.64 | 13.65 | 6,581,835 | +0.04(+0.27%) |
Aug 26, 2020 | 13.72 | 13.85 | 13.54 | 13.61 | 4,410,556 | -0.08(-0.60%) |
Aug 25, 2020 | 14.25 | 14.36 | 13.70 | 13.70 | 5,005,597 | -0.36(-2.54%) |
Aug 24, 2020 | 13.44 | 14.10 | 13.44 | 14.05 | 6,888,043 | +0.72(+5.43%) |
Aug 21, 2020 | 13.33 | 13.52 | 13.21 | 13.33 | 6,061,832 | +0.17(+1.25%) |
Aug 20, 2020 | 13.65 | 13.81 | 13.16 | 13.16 | 4,802,119 | -0.66(-4.77%) |
Aug 19, 2020 | 13.92 | 14.32 | 13.77 | 13.83 | 5,378,344 | -0.23(-1.63%) |
Aug 18, 2020 | 14.33 | 14.45 | 13.85 | 14.05 | 4,811,006 | -0.46(-3.16%) |
Aug 17, 2020 | 14.59 | 14.62 | 14.30 | 14.51 | 6,484,383 | -0.09(-0.63%) |
Aug 14, 2020 | 14.26 | 14.73 | 13.99 | 14.60 | 10,311,900 | +0.46(+3.24%) |
Aug 13, 2020 | 14.78 | 14.78 | 13.79 | 14.15 | 7,936,038 | -0.16(-1.09%) |
Aug 12, 2020 | 14.39 | 14.50 | 13.76 | 14.30 | 6,781,080 | +0.06(+0.45%) |
Aug 11, 2020 | 14.50 | 14.70 | 14.19 | 14.24 | 8,076,655 | +0.09(+0.65%) |
Aug 10, 2020 | 13.54 | 14.19 | 13.52 | 14.15 | 7,971,985 | +0.84(+6.34%) |
Aug 07, 2020 | 12.91 | 13.32 | 12.65 | 13.30 | 5,807,247 | +0.44(+3.42%) |
Aug 06, 2020 | 12.57 | 13.04 | 12.40 | 12.86 | 6,255,207 | +0.27(+2.11%) |
Aug 05, 2020 | 12.53 | 13.28 | 12.48 | 12.60 | 9,187,686 | +0.42(+3.46%) |
Aug 04, 2020 | 12.13 | 12.34 | 12.05 | 12.17 | 3,234,248 | -0.06(-0.45%) |