Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 12.78 | 14.48 | 12.62 | 13.71 | 76,635,504 | +0.73(+5.62%) |
Oct 29, 2020 | 12.34 | 13.09 | 12.11 | 12.98 | 31,561,088 | +0.68(+5.53%) |
Oct 28, 2020 | 13.24 | 13.27 | 12.29 | 12.30 | 58,882,484 | -1.46(-10.61%) |
Oct 27, 2020 | 14.04 | 14.17 | 13.73 | 13.76 | 24,401,736 | -0.27(-1.92%) |
Oct 26, 2020 | 14.75 | 14.83 | 13.82 | 14.03 | 49,720,956 | -1.33(-8.66%) |
Oct 23, 2020 | 15.19 | 15.50 | 15.03 | 15.36 | 25,638,400 | +0.17(+1.12%) |
Oct 22, 2020 | 14.52 | 15.24 | 14.47 | 15.19 | 32,546,560 | +0.71(+4.90%) |
Oct 21, 2020 | 14.60 | 14.63 | 14.31 | 14.48 | 17,504,116 | -0.13(-0.89%) |
Oct 20, 2020 | 14.42 | 14.71 | 14.23 | 14.61 | 27,530,644 | +0.46(+3.25%) |
Oct 19, 2020 | 14.21 | 14.50 | 13.99 | 14.15 | 27,997,170 | +0.07(+0.50%) |
Oct 16, 2020 | 14.05 | 14.33 | 13.71 | 14.08 | 39,528,600 | +0.06(+0.43%) |
Oct 15, 2020 | 13.72 | 14.04 | 13.62 | 14.02 | 29,241,240 | +0.05(+0.36%) |
Oct 14, 2020 | 14.33 | 14.43 | 13.91 | 13.97 | 34,422,108 | -0.06(-0.43%) |
Oct 13, 2020 | 14.71 | 14.83 | 13.98 | 14.03 | 49,302,068 | -1.18(-7.76%) |
Oct 12, 2020 | 15.45 | 15.51 | 15.20 | 15.21 | 25,931,708 | -0.48(-3.06%) |
Oct 09, 2020 | 15.72 | 16.07 | 15.54 | 15.69 | 33,815,700 | +0.08(+0.51%) |
Oct 08, 2020 | 16.16 | 16.17 | 15.37 | 15.61 | 40,935,008 | -0.38(-2.38%) |
Oct 07, 2020 | 15.48 | 16.05 | 15.29 | 15.99 | 30,228,214 | +0.80(+5.27%) |
Oct 06, 2020 | 15.26 | 15.97 | 15.12 | 15.19 | 43,678,324 | +0.23(+1.54%) |
Oct 05, 2020 | 15.11 | 15.23 | 14.80 | 14.96 | 22,156,860 | -0.20(-1.32%) |
Oct 02, 2020 | 14.26 | 15.21 | 14.23 | 15.16 | 30,936,000 | +0.13(+0.86%) |
Oct 01, 2020 | 15.43 | 15.43 | 14.70 | 15.03 | 28,100,460 | -0.15(-0.99%) |
Sep 30, 2020 | 15.42 | 15.96 | 15.11 | 15.18 | 44,288,968 | +0.11(+0.73%) |
Sep 29, 2020 | 15.25 | 15.43 | 14.81 | 15.07 | 23,310,036 | -0.24(-1.57%) |
Sep 28, 2020 | 15.54 | 15.55 | 14.78 | 15.31 | 36,716,224 | +0.24(+1.59%) |
Sep 25, 2020 | 14.55 | 15.09 | 14.16 | 15.07 | 54,137,300 | +1.33(+9.68%) |
Sep 24, 2020 | 14.07 | 14.16 | 13.40 | 13.74 | 32,637,700 | -0.39(-2.76%) |
Sep 23, 2020 | 14.55 | 15.05 | 14.11 | 14.13 | 31,230,172 | -0.28(-1.94%) |
Sep 22, 2020 | 14.40 | 14.82 | 14.18 | 14.41 | 29,947,722 | +0.12(+0.84%) |
Sep 21, 2020 | 14.75 | 14.89 | 14.00 | 14.29 | 42,733,072 | -1.02(-6.66%) |
Sep 18, 2020 | 15.96 | 16.08 | 15.07 | 15.31 | 51,607,596 | -0.93(-5.73%) |
Sep 17, 2020 | 15.80 | 16.51 | 15.70 | 16.24 | 30,472,244 | -0.22(-1.34%) |
Sep 16, 2020 | 16.10 | 16.67 | 15.94 | 16.46 | 38,320,088 | +0.53(+3.33%) |
Sep 15, 2020 | 17.20 | 17.23 | 15.85 | 15.93 | 80,537,856 | -1.92(-10.76%) |
Sep 14, 2020 | 17.94 | 18.12 | 17.54 | 17.85 | 25,805,028 | +0.16(+0.90%) |
Sep 11, 2020 | 18.24 | 18.24 | 17.44 | 17.69 | 23,899,400 | -0.19(-1.06%) |
Sep 10, 2020 | 17.80 | 18.75 | 17.80 | 17.88 | 36,558,648 | +0.22(+1.25%) |
Sep 09, 2020 | 18.13 | 18.22 | 17.26 | 17.66 | 36,193,196 | -0.63(-3.44%) |
Sep 08, 2020 | 17.86 | 18.92 | 17.86 | 18.29 | 46,631,892 | -0.24(-1.30%) |
Sep 04, 2020 | 18.40 | 18.65 | 17.40 | 18.53 | 66,539,700 | +0.95(+5.40%) |
Sep 03, 2020 | 17.62 | 18.74 | 17.10 | 17.58 | 94,024,040 | +0.87(+5.21%) |
Sep 02, 2020 | 16.60 | 16.77 | 16.21 | 16.71 | 20,693,180 | +0.20(+1.21%) |
Sep 01, 2020 | 16.09 | 16.70 | 16.02 | 16.51 | 26,430,166 | +0.03(+0.18%) |
Aug 31, 2020 | 17.33 | 17.34 | 16.47 | 16.48 | 43,749,660 | -0.73(-4.24%) |
Aug 28, 2020 | 16.58 | 17.34 | 16.23 | 17.21 | 51,079,100 | +1.09(+6.76%) |
Aug 27, 2020 | 15.67 | 16.68 | 15.65 | 16.12 | 48,022,040 | +0.84(+5.50%) |
Aug 26, 2020 | 15.70 | 15.78 | 15.19 | 15.28 | 24,396,152 | -0.61(-3.84%) |
Aug 25, 2020 | 16.29 | 16.39 | 15.33 | 15.89 | 38,513,200 | -0.25(-1.55%) |
Aug 24, 2020 | 15.02 | 16.21 | 14.65 | 16.14 | 56,334,660 | +1.49(+10.17%) |
Aug 21, 2020 | 14.47 | 14.93 | 14.44 | 14.65 | 18,797,300 | +0.11(+0.76%) |
Aug 20, 2020 | 14.35 | 14.72 | 14.17 | 14.54 | 19,948,472 | -0.06(-0.41%) |
Aug 19, 2020 | 14.42 | 15.17 | 14.25 | 14.60 | 26,603,668 | +0.19(+1.32%) |
Aug 18, 2020 | 14.68 | 14.90 | 14.26 | 14.41 | 24,718,176 | -0.27(-1.84%) |
Aug 17, 2020 | 15.40 | 15.44 | 14.68 | 14.68 | 33,302,504 | -0.79(-5.11%) |
Aug 14, 2020 | 15.02 | 15.72 | 14.86 | 15.47 | 20,937,000 | +0.25(+1.64%) |
Aug 13, 2020 | 15.00 | 15.75 | 14.91 | 15.22 | 21,400,600 | +0.03(+0.20%) |
Aug 12, 2020 | 16.20 | 16.23 | 14.81 | 15.19 | 35,901,444 | -0.63(-3.98%) |
Aug 11, 2020 | 16.49 | 16.52 | 15.62 | 15.82 | 54,125,116 | +0.38(+2.46%) |
Aug 10, 2020 | 14.37 | 15.47 | 14.34 | 15.44 | 41,905,600 | +1.22(+8.58%) |
Aug 07, 2020 | 13.62 | 14.32 | 13.33 | 14.22 | 36,316,300 | +0.44(+3.19%) |
Aug 06, 2020 | 13.45 | 14.02 | 13.30 | 13.78 | 85,099,088 | -0.24(-1.71%) |
Aug 05, 2020 | 14.20 | 14.27 | 13.67 | 14.02 | 24,235,120 | +0.28(+2.04%) |
Aug 04, 2020 | 13.10 | 13.99 | 13.07 | 13.74 | 24,127,316 | +0.67(+5.13%) |