Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 31.39 | 31.59 | 30.03 | 30.58 | 136,902,592 | -1.41(-4.41%) |
Oct 29, 2020 | 28.52 | 32.20 | 28.32 | 31.99 | 213,746,928 | +4.48(+16.28%) |
Oct 28, 2020 | 27.92 | 28.10 | 26.51 | 27.51 | 89,282,312 | -0.93(-3.27%) |
Oct 27, 2020 | 26.21 | 28.46 | 26.03 | 28.44 | 104,033,528 | +2.43(+9.34%) |
Oct 26, 2020 | 26.61 | 27.35 | 25.46 | 26.01 | 72,531,480 | -1.15(-4.23%) |
Oct 23, 2020 | 27.37 | 27.42 | 26.48 | 27.16 | 51,784,000 | -0.22(-0.80%) |
Oct 22, 2020 | 28.15 | 28.28 | 26.81 | 27.38 | 72,101,080 | -0.48(-1.72%) |
Oct 21, 2020 | 27.90 | 28.43 | 27.39 | 27.86 | 65,269,552 | -0.10(-0.36%) |
Oct 20, 2020 | 27.42 | 28.30 | 27.05 | 27.96 | 105,091,728 | +0.33(+1.19%) |
Oct 19, 2020 | 28.21 | 28.56 | 27.22 | 27.63 | 115,495,680 | -0.85(-2.98%) |
Oct 16, 2020 | 29.18 | 29.40 | 27.94 | 28.48 | 186,764,608 | +0.41(+1.46%) |
Oct 15, 2020 | 27.20 | 29.23 | 25.78 | 28.07 | 384,686,688 | +1.57(+5.92%) |
Oct 14, 2020 | 23.98 | 26.96 | 23.73 | 26.50 | 386,423,680 | +4.88(+22.57%) |
Oct 13, 2020 | 21.86 | 21.97 | 21.17 | 21.62 | 42,541,252 | -0.23(-1.05%) |
Oct 12, 2020 | 21.88 | 22.18 | 21.55 | 21.85 | 45,414,184 | +0.38(+1.77%) |
Oct 09, 2020 | 21.62 | 21.74 | 21.32 | 21.47 | 37,328,900 | +0.03(+0.14%) |
Oct 08, 2020 | 22.05 | 22.45 | 21.29 | 21.44 | 77,604,760 | -0.12(-0.56%) |
Oct 07, 2020 | 21.06 | 21.77 | 20.79 | 21.56 | 59,261,408 | +0.89(+4.31%) |
Oct 06, 2020 | 21.71 | 21.94 | 20.60 | 20.67 | 73,084,680 | -0.92(-4.26%) |
Oct 05, 2020 | 21.66 | 21.92 | 21.07 | 21.59 | 60,760,092 | +0.41(+1.94%) |
Oct 02, 2020 | 20.83 | 22.20 | 20.80 | 21.18 | 92,713,504 | -0.58(-2.67%) |
Oct 01, 2020 | 21.68 | 21.96 | 20.83 | 21.76 | 78,967,568 | +0.54(+2.54%) |
Sep 30, 2020 | 21.72 | 22.59 | 20.76 | 21.22 | 183,416,160 | +0.37(+1.77%) |
Sep 29, 2020 | 18.76 | 21.12 | 18.71 | 20.85 | 163,853,392 | +2.04(+10.85%) |
Sep 28, 2020 | 18.88 | 19.16 | 18.43 | 18.81 | 42,695,680 | +0.49(+2.67%) |
Sep 25, 2020 | 18.02 | 18.62 | 17.95 | 18.32 | 44,122,100 | +0.47(+2.63%) |
Sep 24, 2020 | 17.32 | 18.39 | 16.75 | 17.85 | 70,949,704 | -0.11(-0.61%) |
Sep 23, 2020 | 19.22 | 19.36 | 17.80 | 17.96 | 70,291,488 | -1.27(-6.60%) |
Sep 22, 2020 | 18.48 | 19.45 | 18.37 | 19.23 | 60,894,848 | +0.42(+2.23%) |
Sep 21, 2020 | 19.05 | 19.26 | 17.66 | 18.81 | 75,859,552 | -0.60(-3.09%) |
Sep 18, 2020 | 19.72 | 19.88 | 18.94 | 19.41 | 54,885,500 | +0.11(+0.57%) |
Sep 17, 2020 | 18.26 | 19.33 | 18.08 | 19.30 | 55,078,976 | +0.29(+1.53%) |
Sep 16, 2020 | 19.27 | 19.54 | 18.52 | 19.01 | 57,795,736 | -0.18(-0.94%) |
Sep 15, 2020 | 19.10 | 20.25 | 18.88 | 19.19 | 111,479,600 | +0.46(+2.46%) |
Sep 14, 2020 | 18.18 | 18.78 | 17.90 | 18.73 | 68,108,984 | +0.76(+4.23%) |
Sep 11, 2020 | 18.00 | 18.10 | 17.45 | 17.97 | 55,373,400 | +0.23(+1.30%) |
Sep 10, 2020 | 18.49 | 18.72 | 17.49 | 17.74 | 79,554,944 | -0.35(-1.93%) |
Sep 09, 2020 | 17.90 | 18.63 | 17.70 | 18.09 | 90,666,448 | +1.06(+6.22%) |
Sep 08, 2020 | 17.17 | 17.86 | 16.51 | 17.03 | 89,341,192 | -0.95(-5.28%) |
Sep 04, 2020 | 18.54 | 19.18 | 15.61 | 17.98 | 163,329,696 | -0.72(-3.85%) |
Sep 03, 2020 | 19.09 | 19.84 | 18.35 | 18.70 | 127,533,624 | -1.20(-6.03%) |
Sep 02, 2020 | 20.92 | 21.05 | 18.50 | 19.90 | 153,331,968 | -0.22(-1.09%) |
Sep 01, 2020 | 19.45 | 20.38 | 18.75 | 20.12 | 137,426,096 | +1.09(+5.73%) |
Aug 31, 2020 | 17.00 | 19.83 | 16.82 | 19.03 | 226,401,952 | +0.53(+2.86%) |
Aug 28, 2020 | 18.87 | 19.44 | 18.11 | 18.50 | 155,242,208 | -1.38(-6.94%) |
Aug 27, 2020 | 19.99 | 20.47 | 18.76 | 19.88 | 196,559,536 | -0.56(-2.74%) |
Aug 26, 2020 | 19.01 | 20.97 | 18.56 | 20.44 | 363,150,624 | +2.60(+14.57%) |
Aug 25, 2020 | 15.08 | 17.87 | 15.06 | 17.84 | 297,838,272 | +2.87(+19.17%) |
Aug 24, 2020 | 14.63 | 14.98 | 14.31 | 14.97 | 98,446,352 | +0.85(+6.02%) |
Aug 21, 2020 | 13.64 | 14.58 | 13.62 | 14.12 | 70,189,904 | +0.34(+2.47%) |
Aug 20, 2020 | 13.85 | 14.05 | 13.53 | 13.78 | 50,010,776 | -0.28(-1.99%) |
Aug 19, 2020 | 14.29 | 14.41 | 13.85 | 14.06 | 41,869,724 | -0.24(-1.68%) |
Aug 18, 2020 | 14.23 | 14.69 | 13.87 | 14.30 | 69,842,928 | +0.25(+1.78%) |
Aug 17, 2020 | 13.07 | 14.05 | 13.06 | 14.05 | 78,193,032 | +0.95(+7.25%) |
Aug 14, 2020 | 13.18 | 13.18 | 12.54 | 13.10 | 63,250,700 | -0.26(-1.95%) |
Aug 13, 2020 | 13.45 | 13.64 | 13.17 | 13.36 | 50,028,212 | +0.00(+0.00%) |
Aug 12, 2020 | 13.37 | 13.45 | 12.67 | 13.36 | 77,377,248 | +0.37(+2.85%) |
Aug 11, 2020 | 15.30 | 15.45 | 12.94 | 12.99 | 181,054,496 | -1.22(-8.59%) |
Aug 10, 2020 | 13.94 | 14.42 | 13.68 | 14.21 | 84,267,200 | +0.79(+5.89%) |
Aug 07, 2020 | 13.54 | 13.73 | 13.20 | 13.42 | 57,745,900 | -0.42(-3.03%) |
Aug 06, 2020 | 14.10 | 14.31 | 13.52 | 13.84 | 49,662,808 | -0.08(-0.57%) |
Aug 05, 2020 | 13.41 | 14.07 | 13.37 | 13.92 | 60,295,200 | +0.28(+2.05%) |
Aug 04, 2020 | 14.46 | 14.53 | 13.22 | 13.64 | 125,530,208 | +0.04(+0.29%) |