Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.63 | 19.87 | 17.86 | 18.31 | 10,207,200 | -1.48(-7.48%) |
Oct 29, 2020 | 19.92 | 20.25 | 19.22 | 19.79 | 5,440,403 | +0.12(+0.61%) |
Oct 28, 2020 | 20.91 | 20.94 | 19.33 | 19.67 | 10,050,145 | -1.72(-8.04%) |
Oct 27, 2020 | 21.00 | 22.10 | 20.87 | 21.39 | 5,696,608 | +0.48(+2.30%) |
Oct 26, 2020 | 22.15 | 22.57 | 20.71 | 20.91 | 8,133,127 | -1.63(-7.23%) |
Oct 23, 2020 | 23.00 | 23.05 | 21.95 | 22.54 | 6,934,700 | -0.18(-0.79%) |
Oct 22, 2020 | 22.36 | 22.86 | 21.70 | 22.72 | 10,572,304 | +0.48(+2.16%) |
Oct 21, 2020 | 22.44 | 23.35 | 21.10 | 22.24 | 30,984,696 | +1.52(+7.34%) |
Oct 20, 2020 | 20.60 | 21.00 | 19.88 | 20.72 | 10,108,658 | +0.26(+1.27%) |
Oct 19, 2020 | 20.14 | 21.79 | 20.08 | 20.46 | 25,220,380 | +0.91(+4.68%) |
Oct 16, 2020 | 22.97 | 23.18 | 19.50 | 19.55 | 38,065,500 | -3.75(-16.12%) |
Oct 15, 2020 | 23.41 | 23.50 | 22.72 | 23.30 | 8,768,171 | -0.81(-3.36%) |
Oct 14, 2020 | 24.37 | 24.69 | 23.74 | 24.11 | 8,579,073 | -0.12(-0.50%) |
Oct 13, 2020 | 23.72 | 25.18 | 23.70 | 24.23 | 12,995,086 | +0.08(+0.33%) |
Oct 12, 2020 | 24.73 | 24.79 | 23.70 | 24.15 | 11,718,255 | -0.51(-2.07%) |
Oct 09, 2020 | 25.01 | 25.22 | 24.01 | 24.66 | 14,688,100 | -0.34(-1.36%) |
Oct 08, 2020 | 26.19 | 27.30 | 24.22 | 25.00 | 24,588,674 | -0.72(-2.80%) |
Oct 07, 2020 | 23.71 | 25.72 | 23.70 | 25.72 | 22,626,422 | +2.15(+9.12%) |
Oct 06, 2020 | 24.30 | 24.57 | 23.08 | 23.57 | 22,657,880 | -0.21(-0.88%) |
Oct 05, 2020 | 24.52 | 25.50 | 22.77 | 23.78 | 37,897,068 | -0.47(-1.94%) |
Oct 02, 2020 | 22.30 | 26.30 | 22.09 | 24.25 | 64,632,300 | +0.14(+0.58%) |
Oct 01, 2020 | 21.97 | 27.00 | 21.78 | 24.11 | 138,384,384 | +3.63(+17.72%) |
Sep 30, 2020 | 18.26 | 21.67 | 17.93 | 20.48 | 93,017,768 | +2.60(+14.54%) |
Sep 29, 2020 | 18.69 | 18.79 | 17.51 | 17.88 | 31,477,180 | -1.42(-7.36%) |
Sep 28, 2020 | 19.66 | 20.15 | 17.88 | 19.30 | 23,984,420 | -0.16(-0.82%) |
Sep 25, 2020 | 19.52 | 20.98 | 18.82 | 19.46 | 24,713,800 | +0.36(+1.88%) |
Sep 24, 2020 | 18.10 | 20.69 | 16.15 | 19.10 | 51,655,808 | -2.05(-9.69%) |
Sep 23, 2020 | 28.16 | 28.84 | 20.61 | 21.15 | 47,945,808 | -7.36(-25.82%) |
Sep 22, 2020 | 27.04 | 29.48 | 26.67 | 28.51 | 30,344,622 | +0.93(+3.37%) |
Sep 21, 2020 | 24.97 | 29.60 | 24.05 | 27.58 | 86,795,376 | -6.61(-19.33%) |
Sep 18, 2020 | 34.08 | 34.28 | 32.77 | 34.19 | 21,528,900 | +0.36(+1.06%) |
Sep 17, 2020 | 32.55 | 34.86 | 32.50 | 33.83 | 24,531,432 | +0.55(+1.65%) |
Sep 16, 2020 | 30.39 | 34.92 | 30.25 | 33.28 | 46,701,304 | +0.45(+1.37%) |
Sep 15, 2020 | 33.00 | 34.66 | 32.06 | 32.83 | 52,786,232 | -2.96(-8.27%) |
Sep 14, 2020 | 30.51 | 36.90 | 28.75 | 35.79 | 112,062,992 | +3.66(+11.39%) |
Sep 11, 2020 | 35.50 | 35.69 | 30.78 | 32.13 | 99,981,392 | -5.44(-14.48%) |
Sep 10, 2020 | 38.85 | 41.00 | 36.75 | 37.57 | 66,122,208 | -4.80(-11.33%) |
Sep 09, 2020 | 49.93 | 50.15 | 42.31 | 42.37 | 51,434,648 | -7.68(-15.34%) |
Sep 08, 2020 | 46.00 | 54.56 | 42.44 | 50.05 | 134,772,896 | +14.50(+40.79%) |
Sep 04, 2020 | 36.72 | 37.36 | 32.80 | 35.55 | 8,560,900 | -0.58(-1.61%) |
Sep 03, 2020 | 39.00 | 39.33 | 35.55 | 36.13 | 10,428,072 | -3.29(-8.35%) |
Sep 02, 2020 | 40.54 | 41.57 | 38.21 | 39.42 | 8,692,809 | -1.58(-3.85%) |
Sep 01, 2020 | 40.32 | 41.47 | 39.12 | 41.00 | 8,141,512 | +0.19(+0.47%) |
Aug 31, 2020 | 41.10 | 43.28 | 40.30 | 40.81 | 11,360,468 | -0.54(-1.31%) |
Aug 28, 2020 | 39.00 | 41.93 | 38.61 | 41.35 | 13,570,600 | +2.04(+5.19%) |
Aug 27, 2020 | 38.50 | 39.85 | 37.22 | 39.31 | 8,290,545 | +0.49(+1.26%) |
Aug 26, 2020 | 39.96 | 40.17 | 38.05 | 38.82 | 6,845,570 | -0.36(-0.92%) |
Aug 25, 2020 | 38.78 | 39.97 | 38.11 | 39.18 | 5,487,995 | +0.49(+1.27%) |
Aug 24, 2020 | 40.53 | 40.54 | 37.00 | 38.69 | 10,237,024 | -0.68(-1.73%) |
Aug 21, 2020 | 40.75 | 41.13 | 39.03 | 39.37 | 8,919,900 | -1.57(-3.83%) |
Aug 20, 2020 | 41.70 | 42.41 | 40.20 | 40.94 | 7,656,784 | -1.59(-3.74%) |
Aug 19, 2020 | 41.72 | 44.60 | 41.26 | 42.53 | 10,032,236 | +0.77(+1.84%) |
Aug 18, 2020 | 43.85 | 43.88 | 41.05 | 41.76 | 9,295,553 | -1.81(-4.15%) |
Aug 17, 2020 | 46.20 | 46.65 | 41.83 | 43.57 | 13,666,401 | -2.39(-5.20%) |
Aug 14, 2020 | 46.87 | 46.95 | 44.36 | 45.96 | 12,493,800 | -0.01(-0.02%) |
Aug 13, 2020 | 43.55 | 47.45 | 43.31 | 45.97 | 23,786,584 | +3.16(+7.38%) |
Aug 12, 2020 | 42.00 | 43.64 | 41.41 | 42.81 | 10,797,303 | +1.71(+4.16%) |
Aug 11, 2020 | 43.50 | 44.25 | 40.60 | 41.10 | 21,415,920 | -3.71(-8.28%) |
Aug 10, 2020 | 41.60 | 45.72 | 40.25 | 44.81 | 58,957,088 | +8.09(+22.03%) |
Aug 07, 2020 | 36.25 | 37.67 | 35.58 | 36.72 | 11,551,900 | +0.42(+1.16%) |
Aug 06, 2020 | 34.99 | 38.01 | 34.99 | 36.30 | 19,743,000 | +1.27(+3.63%) |
Aug 05, 2020 | 32.79 | 36.24 | 32.15 | 35.03 | 32,415,620 | -3.81(-9.81%) |
Aug 04, 2020 | 38.75 | 39.81 | 35.60 | 38.84 | 56,618,428 | +2.35(+6.44%) |