Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.59 | 26.97 | 25.08 | 25.28 | 23,189,208 | -1.82(-6.72%) |
Sep 29, 2020 | 27.64 | 27.98 | 26.30 | 27.10 | 24,227,748 | -1.03(-3.66%) |
Sep 28, 2020 | 26.14 | 28.62 | 25.00 | 28.13 | 40,860,604 | +3.32(+13.38%) |
Sep 25, 2020 | 23.17 | 25.65 | 22.80 | 24.81 | 41,777,700 | +2.68(+12.11%) |
Sep 24, 2020 | 21.49 | 23.65 | 20.36 | 22.13 | 36,331,276 | -0.34(-1.51%) |
Sep 23, 2020 | 26.28 | 26.35 | 21.76 | 22.47 | 40,118,936 | -4.44(-16.50%) |
Sep 22, 2020 | 29.05 | 29.71 | 26.57 | 26.91 | 28,910,248 | -3.35(-11.07%) |
Sep 21, 2020 | 30.99 | 30.99 | 28.04 | 30.26 | 30,279,962 | -0.34(-1.11%) |
Sep 18, 2020 | 28.72 | 30.88 | 28.05 | 30.60 | 38,157,200 | +2.57(+9.17%) |
Sep 17, 2020 | 25.78 | 28.23 | 25.06 | 28.03 | 27,158,620 | +1.21(+4.51%) |
Sep 16, 2020 | 24.98 | 28.20 | 24.89 | 26.82 | 27,931,804 | +1.47(+5.80%) |
Sep 15, 2020 | 25.37 | 25.91 | 24.58 | 25.35 | 19,595,836 | -0.71(-2.72%) |
Sep 14, 2020 | 23.81 | 26.23 | 22.84 | 26.06 | 31,147,284 | +2.37(+10.00%) |
Sep 11, 2020 | 22.65 | 23.88 | 21.81 | 23.69 | 22,405,000 | +1.30(+5.81%) |
Sep 10, 2020 | 24.05 | 24.49 | 22.11 | 22.39 | 29,584,860 | -1.23(-5.21%) |
Sep 09, 2020 | 22.20 | 23.88 | 21.51 | 23.62 | 35,722,216 | +2.24(+10.48%) |
Sep 08, 2020 | 19.10 | 23.85 | 18.83 | 21.38 | 59,460,304 | +1.67(+8.47%) |
Sep 04, 2020 | 17.86 | 19.84 | 16.80 | 19.71 | 26,858,100 | +2.04(+11.54%) |
Sep 03, 2020 | 18.58 | 18.84 | 17.02 | 17.67 | 14,807,923 | -1.27(-6.71%) |
Sep 02, 2020 | 20.18 | 21.00 | 17.78 | 18.94 | 22,726,156 | -1.21(-6.00%) |
Sep 01, 2020 | 18.18 | 20.61 | 17.27 | 20.15 | 33,077,896 | +2.04(+11.26%) |
Aug 31, 2020 | 17.17 | 18.93 | 16.88 | 18.11 | 46,877,176 | +1.72(+10.49%) |
Aug 28, 2020 | 16.74 | 17.18 | 16.28 | 16.39 | 12,299,399 | -0.36(-2.15%) |
Aug 27, 2020 | 17.26 | 17.63 | 16.37 | 16.75 | 9,714,900 | -0.68(-3.90%) |
Aug 26, 2020 | 18.20 | 18.98 | 17.03 | 17.43 | 18,918,154 | -0.77(-4.23%) |
Aug 25, 2020 | 16.35 | 18.26 | 16.11 | 18.20 | 29,657,560 | +1.78(+10.84%) |
Aug 24, 2020 | 16.18 | 16.45 | 15.56 | 16.42 | 9,375,787 | +0.43(+2.69%) |
Aug 21, 2020 | 16.04 | 16.43 | 15.82 | 15.99 | 8,338,400 | -0.14(-0.87%) |
Aug 20, 2020 | 16.13 | 16.80 | 15.86 | 16.13 | 7,586,303 | -0.28(-1.71%) |
Aug 19, 2020 | 17.14 | 17.55 | 16.11 | 16.41 | 15,157,680 | -0.34(-2.03%) |
Aug 18, 2020 | 15.52 | 17.60 | 15.27 | 16.75 | 27,111,580 | +1.15(+7.37%) |
Aug 17, 2020 | 15.31 | 15.62 | 14.55 | 15.60 | 13,323,778 | +0.33(+2.16%) |
Aug 14, 2020 | 15.28 | 15.46 | 15.02 | 15.27 | 8,058,200 | +0.06(+0.39%) |
Aug 13, 2020 | 15.22 | 15.84 | 14.90 | 15.21 | 13,459,311 | -0.20(-1.30%) |
Aug 12, 2020 | 15.65 | 15.79 | 14.84 | 15.41 | 12,145,052 | +0.10(+0.65%) |
Aug 11, 2020 | 15.44 | 15.98 | 14.90 | 15.31 | 10,965,982 | -0.25(-1.61%) |
Aug 10, 2020 | 15.96 | 17.00 | 14.80 | 15.56 | 22,950,772 | -0.96(-5.81%) |
Aug 07, 2020 | 17.21 | 17.39 | 16.30 | 16.52 | 17,088,400 | -0.12(-0.72%) |
Aug 06, 2020 | 17.07 | 17.40 | 16.36 | 16.64 | 10,602,651 | -0.28(-1.65%) |
Aug 05, 2020 | 17.26 | 17.92 | 16.86 | 16.92 | 11,229,871 | -0.19(-1.11%) |
Aug 04, 2020 | 19.15 | 19.68 | 16.57 | 17.11 | 27,017,056 | -2.07(-10.79%) |
Aug 03, 2020 | 16.10 | 19.44 | 16.05 | 19.18 | 39,584,408 | +3.66(+23.58%) |
Jul 31, 2020 | 16.55 | 16.79 | 15.38 | 15.52 | 10,567,700 | -0.90(-5.48%) |
Jul 30, 2020 | 15.73 | 17.50 | 15.69 | 16.42 | 18,721,602 | +0.27(+1.67%) |
Jul 29, 2020 | 15.88 | 16.43 | 15.32 | 16.15 | 12,384,730 | +0.05(+0.31%) |
Jul 28, 2020 | 15.54 | 16.54 | 15.03 | 16.10 | 13,381,893 | +0.37(+2.35%) |
Jul 27, 2020 | 15.26 | 15.95 | 14.85 | 15.73 | 8,569,747 | +0.59(+3.86%) |
Jul 24, 2020 | 15.05 | 15.50 | 14.30 | 15.14 | 10,031,700 | -0.46(-2.92%) |
Jul 23, 2020 | 16.42 | 16.95 | 15.07 | 15.60 | 13,747,085 | -0.81(-4.94%) |
Jul 22, 2020 | 15.99 | 17.20 | 15.79 | 16.41 | 10,078,505 | +0.32(+1.99%) |
Jul 21, 2020 | 16.89 | 17.10 | 16.02 | 16.09 | 11,736,181 | -0.23(-1.41%) |
Jul 20, 2020 | 14.50 | 17.20 | 13.36 | 16.32 | 30,242,886 | +1.39(+9.31%) |
Jul 17, 2020 | 15.65 | 15.87 | 14.53 | 14.93 | 13,502,400 | -0.90(-5.69%) |
Jul 16, 2020 | 15.77 | 16.22 | 15.35 | 15.83 | 10,188,652 | -0.51(-3.12%) |
Jul 15, 2020 | 16.33 | 16.61 | 15.60 | 16.34 | 12,926,826 | -0.16(-0.97%) |
Jul 14, 2020 | 16.40 | 16.65 | 15.02 | 16.50 | 20,872,370 | +1.06(+6.87%) |
Jul 13, 2020 | 17.40 | 17.68 | 15.30 | 15.44 | 39,004,968 | +0.26(+1.71%) |
Jul 10, 2020 | 15.30 | 16.40 | 14.20 | 15.18 | 30,692,700 | -0.88(-5.48%) |
Jul 09, 2020 | 17.00 | 17.23 | 15.59 | 16.06 | 21,415,596 | -0.60(-3.60%) |
Jul 08, 2020 | 16.30 | 18.10 | 16.02 | 16.66 | 31,879,512 | +0.37(+2.27%) |
Jul 07, 2020 | 15.77 | 16.95 | 14.11 | 16.29 | 57,340,560 | -1.32(-7.50%) |
Jul 06, 2020 | 21.18 | 21.47 | 17.32 | 17.61 | 63,121,568 | -3.30(-15.78%) |
Jul 02, 2020 | 20.37 | 22.90 | 19.75 | 20.91 | 120,960,704 | +1.73(+9.02%) |