Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 16.61 | 16.90 | 15.74 | 16.32 | 11,395,302 | -0.84(-4.87%) |
Oct 29, 2020 | 16.00 | 17.60 | 15.86 | 17.15 | 10,910,628 | +1.27(+7.96%) |
Oct 28, 2020 | 16.79 | 16.80 | 15.83 | 15.89 | 15,882,977 | -1.76(-9.95%) |
Oct 27, 2020 | 18.21 | 18.35 | 17.43 | 17.65 | 7,958,192 | -0.32(-1.76%) |
Oct 26, 2020 | 18.57 | 18.81 | 17.11 | 17.96 | 14,187,380 | -1.08(-5.70%) |
Oct 23, 2020 | 19.15 | 19.15 | 18.52 | 19.05 | 7,091,935 | -0.28(-1.47%) |
Oct 22, 2020 | 19.40 | 19.59 | 18.60 | 19.33 | 9,992,429 | +0.07(+0.35%) |
Oct 21, 2020 | 19.82 | 19.91 | 19.22 | 19.26 | 8,265,667 | -0.42(-2.11%) |
Oct 20, 2020 | 20.02 | 20.18 | 19.51 | 19.68 | 7,012,519 | -0.06(-0.32%) |
Oct 19, 2020 | 20.52 | 20.91 | 19.51 | 19.74 | 11,445,048 | -0.32(-1.61%) |
Oct 16, 2020 | 20.86 | 20.86 | 20.02 | 20.06 | 9,102,512 | -0.29(-1.43%) |
Oct 15, 2020 | 19.47 | 20.48 | 19.25 | 20.35 | 10,717,045 | -0.16(-0.79%) |
Oct 14, 2020 | 20.98 | 21.23 | 20.15 | 20.52 | 11,535,859 | -0.33(-1.58%) |
Oct 13, 2020 | 20.90 | 21.31 | 20.49 | 20.85 | 14,297,016 | -0.02(-0.12%) |
Oct 12, 2020 | 20.74 | 21.19 | 20.45 | 20.87 | 16,165,312 | +0.87(+4.34%) |
Oct 09, 2020 | 19.68 | 20.15 | 19.59 | 20.00 | 18,923,524 | +1.00(+5.25%) |
Oct 08, 2020 | 18.85 | 19.11 | 18.64 | 19.01 | 11,334,787 | +0.64(+3.47%) |
Oct 07, 2020 | 18.06 | 18.47 | 18.04 | 18.37 | 13,756,998 | +1.04(+6.03%) |
Oct 06, 2020 | 17.56 | 18.57 | 17.11 | 17.32 | 16,906,768 | -0.30(-1.71%) |
Oct 05, 2020 | 16.51 | 17.63 | 16.49 | 17.62 | 14,971,825 | +1.57(+9.76%) |
Oct 02, 2020 | 16.39 | 17.16 | 16.01 | 16.06 | 24,468,628 | -1.57(-8.91%) |
Oct 01, 2020 | 17.23 | 17.78 | 17.05 | 17.63 | 18,572,542 | +1.03(+6.21%) |
Sep 30, 2020 | 16.42 | 17.11 | 16.32 | 16.60 | 20,469,502 | +0.02(+0.13%) |
Sep 29, 2020 | 16.33 | 16.98 | 16.33 | 16.58 | 20,195,648 | +0.14(+0.83%) |
Sep 28, 2020 | 15.77 | 16.45 | 15.50 | 16.44 | 15,355,376 | +1.24(+8.17%) |
Sep 25, 2020 | 14.65 | 15.29 | 13.99 | 15.20 | 15,768,840 | +0.63(+4.31%) |
Sep 24, 2020 | 13.86 | 15.15 | 13.83 | 14.57 | 25,351,984 | +0.41(+2.92%) |
Sep 23, 2020 | 15.21 | 15.52 | 14.02 | 14.15 | 14,371,185 | -1.14(-7.45%) |
Sep 22, 2020 | 15.10 | 15.32 | 14.31 | 15.29 | 14,077,347 | +0.53(+3.62%) |
Sep 21, 2020 | 13.95 | 14.78 | 13.66 | 14.76 | 26,178,502 | -0.07(-0.48%) |
Sep 18, 2020 | 15.75 | 15.93 | 14.28 | 14.83 | 17,623,818 | -0.72(-4.66%) |
Sep 17, 2020 | 14.50 | 15.70 | 14.31 | 15.56 | 14,941,956 | -0.07(-0.46%) |
Sep 16, 2020 | 16.31 | 16.50 | 15.57 | 15.63 | 10,998,373 | -0.49(-3.01%) |
Sep 15, 2020 | 15.88 | 16.41 | 15.83 | 16.11 | 11,892,943 | +0.79(+5.14%) |
Sep 14, 2020 | 15.29 | 15.59 | 14.96 | 15.32 | 12,040,090 | +0.91(+6.32%) |
Sep 11, 2020 | 14.78 | 15.22 | 13.95 | 14.41 | 15,122,039 | -0.05(-0.35%) |
Sep 10, 2020 | 15.59 | 15.81 | 14.19 | 14.46 | 19,544,164 | -0.63(-4.15%) |
Sep 09, 2020 | 14.96 | 15.42 | 14.42 | 15.09 | 19,457,486 | +1.15(+8.27%) |
Sep 08, 2020 | 14.46 | 15.35 | 13.90 | 13.94 | 21,894,540 | -2.31(-14.24%) |
Sep 04, 2020 | 16.34 | 17.07 | 14.43 | 16.25 | 27,139,734 | -0.46(-2.77%) |
Sep 03, 2020 | 19.24 | 19.27 | 16.33 | 16.71 | 37,574,520 | -3.44(-17.07%) |
Sep 02, 2020 | 19.30 | 20.41 | 18.80 | 20.15 | 19,034,716 | +1.66(+8.97%) |
Sep 01, 2020 | 17.82 | 18.52 | 17.57 | 18.50 | 10,444,748 | +0.99(+5.63%) |
Aug 31, 2020 | 17.54 | 17.89 | 17.10 | 17.51 | 12,279,407 | -0.05(-0.28%) |
Aug 28, 2020 | 16.72 | 17.57 | 16.62 | 17.56 | 14,226,585 | +0.94(+5.67%) |
Aug 27, 2020 | 17.37 | 17.46 | 16.31 | 16.62 | 18,193,126 | -0.67(-3.90%) |
Aug 26, 2020 | 17.21 | 17.42 | 16.97 | 17.29 | 11,696,873 | +0.19(+1.13%) |
Aug 25, 2020 | 16.59 | 17.10 | 16.59 | 17.10 | 11,688,163 | +0.53(+3.22%) |
Aug 24, 2020 | 16.61 | 16.76 | 16.20 | 16.56 | 11,953,519 | +0.45(+2.77%) |
Aug 21, 2020 | 15.78 | 16.13 | 15.50 | 16.12 | 10,972,745 | +0.35(+2.20%) |
Aug 20, 2020 | 15.71 | 16.01 | 15.43 | 15.77 | 16,761,788 | -0.42(-2.60%) |
Aug 19, 2020 | 16.53 | 16.65 | 16.05 | 16.19 | 10,439,043 | -0.32(-1.94%) |
Aug 18, 2020 | 16.99 | 17.08 | 16.35 | 16.51 | 11,594,606 | -0.28(-1.65%) |
Aug 17, 2020 | 16.58 | 16.99 | 16.50 | 16.79 | 11,926,793 | +0.61(+3.78%) |
Aug 14, 2020 | 16.38 | 16.78 | 16.04 | 16.18 | 12,205,330 | -0.06(-0.35%) |
Aug 13, 2020 | 16.79 | 16.79 | 16.00 | 16.24 | 12,937,375 | -0.55(-3.27%) |
Aug 12, 2020 | 15.64 | 16.87 | 15.51 | 16.78 | 18,723,640 | +1.54(+10.07%) |
Aug 11, 2020 | 15.73 | 16.20 | 15.13 | 15.25 | 15,439,597 | -0.52(-3.31%) |
Aug 10, 2020 | 15.86 | 15.96 | 15.08 | 15.77 | 11,820,910 | +0.01(+0.06%) |
Aug 07, 2020 | 16.20 | 16.45 | 15.19 | 15.76 | 18,176,040 | -0.55(-3.40%) |
Aug 06, 2020 | 16.26 | 16.39 | 15.82 | 16.32 | 11,018,845 | -0.06(-0.36%) |
Aug 05, 2020 | 16.36 | 16.57 | 15.99 | 16.38 | 13,060,908 | -0.03(-0.20%) |
Aug 04, 2020 | 15.66 | 16.43 | 15.62 | 16.41 | 12,286,027 | +0.68(+4.30%) |