Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.02 | 17.04 | 15.13 | 15.38 | 15,907,800 | -1.89(-10.94%) |
Oct 29, 2020 | 16.90 | 18.04 | 16.47 | 17.27 | 13,816,978 | +0.52(+3.10%) |
Oct 28, 2020 | 16.66 | 17.22 | 16.24 | 16.75 | 15,302,579 | -0.50(-2.90%) |
Oct 27, 2020 | 18.52 | 19.13 | 17.17 | 17.25 | 18,078,486 | -1.28(-6.91%) |
Oct 26, 2020 | 19.98 | 20.25 | 18.11 | 18.53 | 14,529,711 | -1.81(-8.90%) |
Oct 23, 2020 | 20.30 | 20.69 | 19.62 | 20.34 | 7,700,000 | +0.17(+0.84%) |
Oct 22, 2020 | 19.40 | 21.17 | 19.36 | 20.17 | 14,645,470 | +0.83(+4.29%) |
Oct 21, 2020 | 20.09 | 20.56 | 18.81 | 19.34 | 17,031,896 | -1.16(-5.66%) |
Oct 20, 2020 | 22.09 | 22.13 | 20.36 | 20.50 | 18,387,260 | -1.73(-7.78%) |
Oct 19, 2020 | 23.11 | 23.20 | 21.77 | 22.23 | 12,603,152 | -0.58(-2.54%) |
Oct 16, 2020 | 22.84 | 23.85 | 22.41 | 22.81 | 19,892,400 | +0.51(+2.29%) |
Oct 15, 2020 | 22.39 | 22.83 | 21.51 | 22.30 | 17,357,602 | -0.62(-2.71%) |
Oct 14, 2020 | 24.06 | 24.17 | 22.80 | 22.92 | 25,512,384 | -0.71(-3.00%) |
Oct 13, 2020 | 25.42 | 25.88 | 22.37 | 23.63 | 62,365,208 | -2.95(-11.10%) |
Oct 12, 2020 | 27.98 | 30.59 | 26.28 | 26.58 | 79,691,536 | -0.19(-0.71%) |
Oct 09, 2020 | 23.81 | 27.11 | 23.62 | 26.77 | 34,452,500 | +3.00(+12.62%) |
Oct 08, 2020 | 22.81 | 25.14 | 22.72 | 23.77 | 24,185,316 | -0.43(-1.78%) |
Oct 07, 2020 | 24.35 | 24.42 | 23.66 | 24.20 | 9,240,309 | +0.27(+1.13%) |
Oct 06, 2020 | 24.44 | 25.41 | 23.63 | 23.93 | 13,998,958 | -0.49(-2.01%) |
Oct 05, 2020 | 23.90 | 24.55 | 23.33 | 24.42 | 12,722,538 | +0.80(+3.39%) |
Oct 02, 2020 | 22.90 | 24.88 | 22.59 | 23.62 | 15,454,100 | -1.46(-5.82%) |
Oct 01, 2020 | 25.60 | 26.97 | 24.41 | 25.08 | 22,515,286 | -0.20(-0.79%) |
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%) |