Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.02 | 17.18 | 16.58 | 16.88 | 8,599,688 | -0.17(-1.02%) |
Oct 29, 2020 | 16.87 | 17.40 | 16.80 | 17.05 | 7,858,896 | +0.24(+1.45%) |
Oct 28, 2020 | 17.15 | 17.31 | 16.78 | 16.81 | 10,801,788 | -0.85(-4.82%) |
Oct 27, 2020 | 17.97 | 18.22 | 17.62 | 17.66 | 7,019,117 | -0.22(-1.21%) |
Oct 26, 2020 | 18.29 | 18.57 | 17.75 | 17.87 | 11,058,662 | -0.71(-3.83%) |
Oct 23, 2020 | 18.61 | 18.70 | 17.60 | 18.59 | 18,747,700 | +0.23(+1.28%) |
Oct 22, 2020 | 16.15 | 18.78 | 15.88 | 18.35 | 55,175,940 | +2.20(+13.65%) |
Oct 21, 2020 | 16.67 | 16.68 | 15.92 | 16.15 | 11,120,401 | -0.36(-2.21%) |
Oct 20, 2020 | 16.75 | 16.99 | 16.49 | 16.51 | 7,388,160 | -0.06(-0.37%) |
Oct 19, 2020 | 16.95 | 17.34 | 16.51 | 16.57 | 8,489,815 | -0.19(-1.14%) |
Oct 16, 2020 | 17.38 | 17.46 | 16.68 | 16.76 | 6,284,117 | -0.47(-2.72%) |
Oct 15, 2020 | 16.74 | 17.24 | 16.50 | 17.23 | 6,639,604 | +0.22(+1.27%) |
Oct 14, 2020 | 16.90 | 17.20 | 16.75 | 17.01 | 6,283,180 | +0.23(+1.40%) |
Oct 13, 2020 | 16.71 | 16.98 | 16.53 | 16.78 | 7,436,789 | +0.05(+0.31%) |
Oct 12, 2020 | 17.25 | 17.65 | 16.69 | 16.73 | 10,237,017 | -0.46(-2.68%) |
Oct 09, 2020 | 17.35 | 17.40 | 16.75 | 17.19 | 15,379,513 | -0.02(-0.10%) |
Oct 08, 2020 | 17.35 | 17.41 | 16.69 | 17.21 | 13,213,149 | +0.04(+0.25%) |
Oct 07, 2020 | 16.75 | 17.24 | 16.67 | 17.16 | 12,462,783 | +1.00(+6.17%) |
Oct 06, 2020 | 16.94 | 17.08 | 16.11 | 16.16 | 9,906,665 | -0.52(-3.12%) |
Oct 05, 2020 | 16.09 | 16.80 | 16.09 | 16.68 | 10,196,572 | +0.76(+4.80%) |
Oct 02, 2020 | 15.02 | 16.03 | 14.95 | 15.92 | 9,758,223 | +0.42(+2.69%) |
Oct 01, 2020 | 14.90 | 15.61 | 14.85 | 15.50 | 9,321,585 | +0.73(+4.93%) |
Sep 30, 2020 | 14.65 | 15.14 | 14.63 | 14.78 | 10,706,753 | +0.28(+1.91%) |
Sep 29, 2020 | 14.91 | 14.91 | 14.26 | 14.50 | 8,248,745 | -0.43(-2.85%) |
Sep 28, 2020 | 14.49 | 15.14 | 14.44 | 14.92 | 10,731,938 | +0.79(+5.59%) |
Sep 25, 2020 | 14.11 | 14.27 | 13.85 | 14.13 | 6,985,323 | -0.18(-1.27%) |
Sep 24, 2020 | 14.17 | 14.52 | 13.67 | 14.32 | 8,082,210 | -0.04(-0.30%) |
Sep 23, 2020 | 14.68 | 15.07 | 14.34 | 14.36 | 7,561,464 | -0.14(-0.96%) |
Sep 22, 2020 | 14.39 | 14.59 | 14.27 | 14.50 | 8,475,984 | +0.27(+1.89%) |
Sep 21, 2020 | 14.14 | 14.51 | 13.88 | 14.23 | 9,241,190 | -0.34(-2.32%) |
Sep 18, 2020 | 14.63 | 14.86 | 14.30 | 14.57 | 18,045,686 | -0.10(-0.65%) |
Sep 17, 2020 | 14.75 | 14.91 | 14.47 | 14.66 | 5,770,064 | -0.29(-1.97%) |
Sep 16, 2020 | 14.82 | 15.21 | 14.63 | 14.96 | 7,734,219 | +0.32(+2.19%) |
Sep 15, 2020 | 15.18 | 15.18 | 14.63 | 14.64 | 7,247,498 | -0.38(-2.54%) |
Sep 14, 2020 | 14.72 | 15.05 | 14.64 | 15.02 | 7,351,800 | +0.58(+4.03%) |
Sep 11, 2020 | 14.86 | 14.86 | 14.36 | 14.44 | 8,986,596 | -0.30(-2.06%) |
Sep 10, 2020 | 15.30 | 15.62 | 14.68 | 14.74 | 12,834,847 | -0.42(-2.75%) |
Sep 09, 2020 | 15.01 | 15.27 | 14.84 | 15.16 | 6,516,206 | +0.15(+0.98%) |
Sep 08, 2020 | 14.96 | 15.36 | 14.84 | 15.01 | 9,805,184 | -0.19(-1.26%) |
Sep 04, 2020 | 15.61 | 15.66 | 14.91 | 15.20 | 9,238,657 | -0.14(-0.90%) |
Sep 03, 2020 | 15.66 | 15.76 | 15.18 | 15.34 | 9,685,342 | -0.62(-3.86%) |
Sep 02, 2020 | 15.50 | 16.02 | 15.50 | 15.96 | 10,727,343 | +0.54(+3.49%) |
Sep 01, 2020 | 14.95 | 15.56 | 14.73 | 15.42 | 10,050,649 | +0.33(+2.19%) |
Aug 31, 2020 | 15.11 | 15.49 | 15.01 | 15.09 | 9,511,972 | -0.13(-0.85%) |
Aug 28, 2020 | 15.08 | 15.57 | 14.64 | 15.22 | 23,246,184 | +0.14(+0.92%) |
Aug 27, 2020 | 14.85 | 15.51 | 14.85 | 15.08 | 23,760,716 | +0.30(+2.06%) |
Aug 26, 2020 | 14.98 | 15.21 | 14.71 | 14.78 | 13,535,895 | -0.07(-0.47%) |
Aug 25, 2020 | 14.06 | 14.92 | 13.94 | 14.85 | 34,212,360 | +1.40(+10.39%) |
Aug 24, 2020 | 12.57 | 13.47 | 12.57 | 13.45 | 13,895,427 | +0.93(+7.41%) |
Aug 21, 2020 | 12.70 | 12.90 | 12.48 | 12.52 | 6,847,940 | -0.13(-1.03%) |
Aug 20, 2020 | 12.85 | 13.13 | 12.62 | 12.65 | 8,162,061 | -0.26(-2.02%) |
Aug 19, 2020 | 12.82 | 13.18 | 12.65 | 12.91 | 8,615,089 | -0.07(-0.53%) |
Aug 18, 2020 | 12.84 | 13.16 | 12.36 | 12.98 | 14,095,336 | -0.37(-2.79%) |
Aug 17, 2020 | 13.22 | 13.69 | 13.18 | 13.35 | 13,969,169 | +0.27(+2.06%) |
Aug 14, 2020 | 12.79 | 13.29 | 12.64 | 13.08 | 9,319,681 | +0.22(+1.69%) |
Aug 13, 2020 | 12.99 | 13.05 | 12.66 | 12.87 | 10,443,777 | -0.28(-2.11%) |
Aug 12, 2020 | 13.22 | 13.45 | 12.78 | 13.14 | 7,803,076 | +0.11(+0.87%) |
Aug 11, 2020 | 12.96 | 13.56 | 12.94 | 13.03 | 18,766,736 | +0.33(+2.60%) |
Aug 10, 2020 | 12.42 | 12.93 | 12.35 | 12.70 | 12,557,976 | +0.49(+3.98%) |
Aug 07, 2020 | 11.84 | 12.24 | 11.69 | 12.22 | 7,260,665 | +0.36(+3.00%) |
Aug 06, 2020 | 11.92 | 12.10 | 11.72 | 11.86 | 7,167,219 | -0.18(-1.51%) |
Aug 05, 2020 | 11.93 | 12.39 | 11.78 | 12.04 | 14,440,469 | +0.37(+3.20%) |
Aug 04, 2020 | 11.32 | 11.72 | 11.32 | 11.67 | 8,598,383 | +0.29(+2.59%) |