Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.49 | 17.07 | 15.30 | 16.63 | 42,028,100 | +0.86(+5.45%) |
Oct 29, 2020 | 15.05 | 15.85 | 14.77 | 15.77 | 19,497,364 | +0.74(+4.92%) |
Oct 28, 2020 | 15.84 | 16.03 | 15.00 | 15.03 | 26,426,166 | -1.50(-9.07%) |
Oct 27, 2020 | 16.85 | 17.07 | 16.51 | 16.53 | 12,979,541 | -0.27(-1.61%) |
Oct 26, 2020 | 17.74 | 17.74 | 16.35 | 16.80 | 27,635,138 | -1.55(-8.45%) |
Oct 23, 2020 | 17.72 | 18.41 | 17.45 | 18.35 | 21,988,100 | +0.64(+3.61%) |
Oct 22, 2020 | 17.10 | 17.75 | 17.02 | 17.71 | 16,677,732 | +0.72(+4.24%) |
Oct 21, 2020 | 17.00 | 17.14 | 16.73 | 16.99 | 11,344,162 | -0.09(-0.53%) |
Oct 20, 2020 | 16.66 | 17.16 | 16.47 | 17.08 | 15,667,823 | +0.63(+3.83%) |
Oct 19, 2020 | 16.32 | 16.76 | 16.18 | 16.45 | 12,900,456 | +0.25(+1.54%) |
Oct 16, 2020 | 16.28 | 16.44 | 15.90 | 16.20 | 13,688,600 | +0.10(+0.62%) |
Oct 15, 2020 | 16.18 | 16.24 | 15.65 | 16.10 | 19,201,528 | -0.38(-2.31%) |
Oct 14, 2020 | 16.68 | 17.16 | 16.36 | 16.48 | 19,233,788 | -0.11(-0.66%) |
Oct 13, 2020 | 17.30 | 17.37 | 16.42 | 16.59 | 28,037,020 | -1.49(-8.24%) |
Oct 12, 2020 | 18.52 | 18.62 | 18.07 | 18.08 | 15,859,320 | -0.65(-3.47%) |
Oct 09, 2020 | 18.30 | 18.91 | 17.98 | 18.73 | 24,449,100 | +0.53(+2.91%) |
Oct 08, 2020 | 18.32 | 18.44 | 17.70 | 18.20 | 17,450,068 | +0.19(+1.05%) |
Oct 07, 2020 | 17.75 | 18.16 | 17.46 | 18.01 | 16,880,404 | +0.78(+4.53%) |
Oct 06, 2020 | 17.22 | 18.24 | 17.09 | 17.23 | 31,691,796 | +0.24(+1.41%) |
Oct 05, 2020 | 17.06 | 17.36 | 16.69 | 16.99 | 15,307,347 | -0.28(-1.62%) |
Oct 02, 2020 | 16.28 | 17.43 | 16.15 | 17.27 | 22,460,900 | -0.07(-0.40%) |
Oct 01, 2020 | 17.40 | 17.41 | 16.74 | 17.34 | 22,193,476 | +0.23(+1.34%) |
Sep 30, 2020 | 17.09 | 18.23 | 16.94 | 17.11 | 38,345,544 | +0.55(+3.32%) |
Sep 29, 2020 | 16.60 | 16.85 | 16.28 | 16.56 | 14,120,041 | -0.12(-0.72%) |
Sep 28, 2020 | 16.92 | 16.95 | 16.01 | 16.68 | 28,947,180 | +0.05(+0.30%) |
Sep 25, 2020 | 15.82 | 16.64 | 15.57 | 16.63 | 48,616,000 | +2.00(+13.67%) |
Sep 24, 2020 | 14.95 | 15.00 | 14.15 | 14.63 | 23,323,506 | -0.56(-3.69%) |
Sep 23, 2020 | 15.50 | 16.17 | 15.13 | 15.19 | 21,219,088 | -0.14(-0.91%) |
Sep 22, 2020 | 15.05 | 15.59 | 14.92 | 15.33 | 21,479,070 | +0.34(+2.27%) |
Sep 21, 2020 | 15.46 | 15.72 | 14.73 | 14.99 | 32,455,560 | -1.26(-7.75%) |
Sep 18, 2020 | 17.01 | 17.30 | 15.95 | 16.25 | 34,292,500 | -1.01(-5.85%) |
Sep 17, 2020 | 16.98 | 17.56 | 16.71 | 17.26 | 21,682,864 | -0.24(-1.37%) |
Sep 16, 2020 | 17.11 | 17.86 | 16.72 | 17.50 | 26,535,838 | +0.53(+3.12%) |
Sep 15, 2020 | 17.77 | 17.84 | 16.78 | 16.97 | 30,598,220 | -0.82(-4.61%) |
Sep 14, 2020 | 17.82 | 17.97 | 17.42 | 17.79 | 18,639,416 | +0.28(+1.60%) |
Sep 11, 2020 | 18.12 | 18.12 | 17.18 | 17.51 | 21,562,200 | -0.42(-2.34%) |
Sep 10, 2020 | 18.05 | 19.16 | 17.92 | 17.93 | 32,705,094 | +0.00(+0.00%) |
Sep 09, 2020 | 18.30 | 18.48 | 17.48 | 17.93 | 23,630,808 | -0.60(-3.24%) |
Sep 08, 2020 | 18.02 | 18.85 | 17.99 | 18.53 | 30,729,896 | +0.11(+0.60%) |
Sep 04, 2020 | 18.27 | 18.61 | 17.49 | 18.42 | 45,101,900 | +0.79(+4.48%) |
Sep 03, 2020 | 17.66 | 19.20 | 17.30 | 17.63 | 57,003,328 | +0.64(+3.77%) |
Sep 02, 2020 | 16.93 | 17.09 | 16.38 | 16.99 | 19,302,616 | +0.05(+0.30%) |
Sep 01, 2020 | 16.75 | 17.27 | 16.44 | 16.94 | 20,353,116 | -0.17(-0.99%) |
Aug 31, 2020 | 17.67 | 17.84 | 17.07 | 17.11 | 28,328,636 | -0.58(-3.28%) |
Aug 28, 2020 | 17.16 | 17.78 | 16.86 | 17.69 | 43,108,800 | +1.04(+6.25%) |
Aug 27, 2020 | 16.22 | 17.30 | 16.14 | 16.65 | 45,355,368 | +0.98(+6.25%) |
Aug 26, 2020 | 16.57 | 16.64 | 15.45 | 15.67 | 35,666,504 | -1.08(-6.45%) |
Aug 25, 2020 | 16.84 | 17.10 | 16.19 | 16.75 | 26,645,544 | +0.01(+0.06%) |
Aug 24, 2020 | 15.94 | 17.21 | 15.41 | 16.74 | 48,359,504 | +1.18(+7.58%) |
Aug 21, 2020 | 15.50 | 15.87 | 15.45 | 15.56 | 15,940,000 | -0.02(-0.13%) |
Aug 20, 2020 | 15.41 | 15.70 | 15.09 | 15.58 | 17,262,936 | -0.10(-0.64%) |
Aug 19, 2020 | 15.21 | 16.37 | 15.06 | 15.68 | 30,437,310 | +0.48(+3.16%) |
Aug 18, 2020 | 15.39 | 15.54 | 15.05 | 15.20 | 14,159,494 | -0.19(-1.23%) |
Aug 17, 2020 | 15.85 | 15.86 | 15.04 | 15.39 | 20,489,644 | -0.36(-2.29%) |
Aug 14, 2020 | 15.10 | 15.88 | 14.91 | 15.75 | 24,861,598 | +0.41(+2.67%) |
Aug 13, 2020 | 14.95 | 15.91 | 14.93 | 15.34 | 24,472,050 | +0.11(+0.72%) |
Aug 12, 2020 | 16.11 | 16.19 | 14.72 | 15.23 | 36,491,568 | -0.41(-2.62%) |
Aug 11, 2020 | 16.47 | 16.58 | 15.55 | 15.64 | 54,443,952 | +0.51(+3.37%) |
Aug 10, 2020 | 13.99 | 15.38 | 13.98 | 15.13 | 44,266,500 | +1.14(+8.15%) |
Aug 07, 2020 | 14.09 | 14.18 | 13.47 | 13.99 | 31,073,500 | -0.25(-1.76%) |
Aug 06, 2020 | 13.34 | 14.42 | 13.27 | 14.24 | 39,872,608 | +0.52(+3.79%) |
Aug 05, 2020 | 13.97 | 14.20 | 13.43 | 13.72 | 33,879,004 | +0.16(+1.18%) |
Aug 04, 2020 | 13.04 | 13.91 | 13.01 | 13.56 | 28,774,334 | +0.50(+3.83%) |