Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.24 | 17.82 | 16.74 | 17.16 | 1,611,700 | -0.32(-1.83%) |
Oct 29, 2020 | 16.98 | 17.54 | 16.61 | 17.48 | 2,164,591 | +0.51(+3.01%) |
Oct 28, 2020 | 17.42 | 17.69 | 16.79 | 16.97 | 2,915,294 | -1.33(-7.27%) |
Oct 27, 2020 | 18.65 | 18.82 | 18.00 | 18.30 | 2,511,533 | -0.31(-1.67%) |
Oct 26, 2020 | 19.65 | 20.04 | 18.35 | 18.61 | 3,534,177 | -1.84(-9.00%) |
Oct 23, 2020 | 20.67 | 21.38 | 19.75 | 20.45 | 4,007,500 | -0.03(-0.15%) |
Oct 22, 2020 | 19.11 | 20.76 | 19.05 | 20.48 | 5,406,156 | +1.33(+6.95%) |
Oct 21, 2020 | 18.91 | 19.37 | 18.60 | 19.15 | 4,101,872 | +0.36(+1.92%) |
Oct 20, 2020 | 18.58 | 18.94 | 17.70 | 18.79 | 5,508,489 | +1.43(+8.24%) |
Oct 19, 2020 | 16.64 | 17.88 | 16.60 | 17.36 | 5,375,764 | +1.19(+7.36%) |
Oct 16, 2020 | 16.19 | 16.34 | 15.54 | 16.17 | 3,157,600 | +0.00(+0.00%) |
Oct 15, 2020 | 15.25 | 16.19 | 15.16 | 16.17 | 2,796,851 | +0.52(+3.32%) |
Oct 14, 2020 | 15.19 | 15.77 | 14.97 | 15.65 | 4,404,389 | +1.01(+6.90%) |
Oct 13, 2020 | 15.24 | 15.35 | 14.60 | 14.64 | 3,558,767 | -0.94(-6.03%) |
Oct 12, 2020 | 16.07 | 16.11 | 15.43 | 15.58 | 2,478,406 | -0.52(-3.23%) |
Oct 09, 2020 | 16.18 | 16.38 | 15.81 | 16.10 | 2,169,800 | +0.06(+0.37%) |
Oct 08, 2020 | 15.94 | 16.14 | 15.44 | 16.04 | 3,122,027 | +0.40(+2.56%) |
Oct 07, 2020 | 15.95 | 16.37 | 15.26 | 15.64 | 4,816,353 | +0.18(+1.16%) |
Oct 06, 2020 | 15.64 | 16.60 | 15.26 | 15.46 | 5,559,525 | +0.07(+0.45%) |
Oct 05, 2020 | 15.83 | 16.20 | 15.32 | 15.39 | 3,235,310 | -0.32(-2.04%) |
Oct 02, 2020 | 14.76 | 15.82 | 14.55 | 15.71 | 3,400,600 | +0.16(+1.03%) |
Oct 01, 2020 | 15.24 | 15.56 | 15.06 | 15.55 | 3,147,451 | +0.39(+2.57%) |
Sep 30, 2020 | 15.41 | 16.04 | 15.14 | 15.16 | 4,269,767 | -0.01(-0.07%) |
Sep 29, 2020 | 16.17 | 16.17 | 15.01 | 15.17 | 5,831,657 | -1.20(-7.33%) |
Sep 28, 2020 | 16.21 | 16.63 | 15.52 | 16.37 | 4,425,788 | +0.38(+2.34%) |
Sep 25, 2020 | 15.85 | 16.03 | 15.31 | 15.99 | 4,260,600 | +0.19(+1.23%) |
Sep 24, 2020 | 15.76 | 16.54 | 15.21 | 15.80 | 4,094,976 | -0.31(-1.92%) |
Sep 23, 2020 | 16.66 | 17.82 | 16.10 | 16.11 | 5,551,775 | -0.51(-3.07%) |
Sep 22, 2020 | 16.22 | 16.65 | 15.87 | 16.62 | 4,282,244 | +0.34(+2.09%) |
Sep 21, 2020 | 15.85 | 16.29 | 14.82 | 16.28 | 9,145,549 | -0.19(-1.15%) |
Sep 18, 2020 | 15.68 | 16.59 | 15.60 | 16.47 | 24,258,500 | +2.35(+16.64%) |
Sep 17, 2020 | 16.42 | 17.37 | 13.01 | 14.12 | 45,872,888 | -4.99(-26.11%) |
Sep 16, 2020 | 19.05 | 19.20 | 18.23 | 19.11 | 4,674,720 | +0.09(+0.47%) |
Sep 15, 2020 | 18.27 | 19.79 | 17.71 | 19.02 | 6,057,214 | +0.69(+3.76%) |
Sep 14, 2020 | 16.42 | 18.40 | 16.10 | 18.33 | 5,552,557 | +1.80(+10.89%) |
Sep 11, 2020 | 17.55 | 18.13 | 15.50 | 16.53 | 11,556,400 | -1.49(-8.27%) |
Sep 10, 2020 | 18.20 | 19.23 | 17.94 | 18.02 | 5,518,706 | -0.42(-2.28%) |
Sep 09, 2020 | 18.83 | 18.98 | 17.94 | 18.44 | 4,874,212 | -0.33(-1.76%) |
Sep 08, 2020 | 18.77 | 20.17 | 18.69 | 18.77 | 7,371,695 | -0.08(-0.42%) |
Sep 04, 2020 | 18.76 | 19.24 | 17.90 | 18.85 | 6,846,500 | +0.38(+2.06%) |
Sep 03, 2020 | 18.89 | 20.12 | 18.30 | 18.47 | 8,127,108 | -0.40(-2.12%) |
Sep 02, 2020 | 18.30 | 19.42 | 17.72 | 18.87 | 7,665,566 | +0.75(+4.14%) |
Sep 01, 2020 | 16.40 | 18.34 | 16.26 | 18.12 | 7,647,693 | +1.49(+8.96%) |
Aug 31, 2020 | 17.05 | 17.16 | 16.20 | 16.63 | 7,170,541 | -0.91(-5.19%) |
Aug 28, 2020 | 15.24 | 17.59 | 15.02 | 17.54 | 14,769,900 | +2.47(+16.39%) |
Aug 27, 2020 | 14.30 | 15.61 | 14.28 | 15.07 | 7,269,672 | +0.97(+6.88%) |
Aug 26, 2020 | 14.58 | 14.70 | 14.00 | 14.10 | 3,083,421 | -0.50(-3.42%) |
Aug 25, 2020 | 14.72 | 14.94 | 14.05 | 14.60 | 3,838,701 | +0.10(+0.69%) |
Aug 24, 2020 | 13.79 | 14.52 | 13.30 | 14.50 | 4,876,117 | +0.99(+7.33%) |
Aug 21, 2020 | 13.69 | 14.11 | 13.43 | 13.51 | 3,573,100 | -0.26(-1.89%) |
Aug 20, 2020 | 13.62 | 13.95 | 13.40 | 13.77 | 2,241,608 | -0.10(-0.72%) |
Aug 19, 2020 | 14.10 | 14.52 | 13.82 | 13.87 | 2,833,012 | -0.34(-2.39%) |
Aug 18, 2020 | 14.28 | 14.36 | 13.75 | 14.21 | 3,501,598 | -0.16(-1.11%) |
Aug 17, 2020 | 15.16 | 15.33 | 14.22 | 14.37 | 4,547,612 | -0.86(-5.65%) |
Aug 14, 2020 | 15.08 | 15.42 | 14.90 | 15.23 | 3,019,700 | -0.04(-0.26%) |
Aug 13, 2020 | 15.27 | 15.84 | 14.96 | 15.27 | 3,561,162 | -0.27(-1.74%) |
Aug 12, 2020 | 16.40 | 16.46 | 14.93 | 15.54 | 6,744,086 | -0.41(-2.57%) |
Aug 11, 2020 | 15.93 | 16.86 | 15.59 | 15.95 | 12,675,755 | +0.91(+6.05%) |
Aug 10, 2020 | 13.99 | 15.42 | 13.93 | 15.04 | 9,291,774 | +1.37(+10.02%) |
Aug 07, 2020 | 13.28 | 13.71 | 12.82 | 13.67 | 3,892,700 | +0.32(+2.40%) |
Aug 06, 2020 | 12.90 | 13.97 | 12.81 | 13.35 | 5,572,870 | +0.38(+2.93%) |
Aug 05, 2020 | 12.96 | 13.23 | 12.69 | 12.97 | 4,154,194 | +0.27(+2.13%) |
Aug 04, 2020 | 12.17 | 13.14 | 12.16 | 12.70 | 5,311,708 | +0.66(+5.48%) |