Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 14.65 | 14.81 | 13.69 | 14.00 | 20,828,400 | -0.81(-5.47%) |
Oct 29, 2020 | 14.92 | 15.03 | 14.39 | 14.81 | 16,638,070 | +0.01(+0.07%) |
Oct 28, 2020 | 14.30 | 15.07 | 14.25 | 14.80 | 23,183,012 | +0.02(+0.14%) |
Oct 27, 2020 | 14.75 | 15.24 | 14.33 | 14.78 | 21,044,614 | +0.33(+2.28%) |
Oct 26, 2020 | 14.67 | 15.48 | 13.93 | 14.45 | 26,444,472 | -0.58(-3.86%) |
Oct 23, 2020 | 15.17 | 15.39 | 14.73 | 15.03 | 20,239,000 | +0.07(+0.47%) |
Oct 22, 2020 | 15.08 | 15.36 | 14.36 | 14.96 | 22,478,808 | +0.10(+0.67%) |
Oct 21, 2020 | 16.25 | 16.40 | 14.81 | 14.86 | 26,753,862 | -1.42(-8.72%) |
Oct 20, 2020 | 16.44 | 16.82 | 16.23 | 16.28 | 12,502,489 | -0.11(-0.67%) |
Oct 19, 2020 | 16.17 | 16.70 | 15.90 | 16.39 | 15,706,748 | +0.12(+0.74%) |
Oct 16, 2020 | 17.48 | 17.48 | 16.14 | 16.27 | 33,157,800 | -0.76(-4.46%) |
Oct 15, 2020 | 16.82 | 17.16 | 16.47 | 17.03 | 20,677,704 | -0.27(-1.56%) |
Oct 14, 2020 | 17.40 | 17.83 | 17.11 | 17.30 | 18,197,208 | +0.20(+1.17%) |
Oct 13, 2020 | 17.30 | 17.56 | 16.77 | 17.10 | 24,062,452 | -0.61(-3.44%) |
Oct 12, 2020 | 18.88 | 18.89 | 17.29 | 17.71 | 38,501,932 | -0.72(-3.91%) |
Oct 09, 2020 | 17.80 | 18.89 | 17.70 | 18.43 | 34,130,200 | +0.55(+3.08%) |
Oct 08, 2020 | 19.02 | 19.02 | 17.43 | 17.88 | 54,439,952 | -0.35(-1.92%) |
Oct 07, 2020 | 16.53 | 18.26 | 16.51 | 18.23 | 52,180,760 | +2.00(+12.32%) |
Oct 06, 2020 | 16.03 | 16.50 | 15.31 | 16.23 | 43,950,752 | +0.49(+3.11%) |
Oct 05, 2020 | 14.66 | 15.96 | 14.66 | 15.74 | 41,997,404 | +1.60(+11.32%) |
Oct 02, 2020 | 13.38 | 14.29 | 13.27 | 14.14 | 23,666,000 | +0.15(+1.07%) |
Oct 01, 2020 | 13.77 | 14.03 | 13.51 | 13.99 | 25,733,840 | +0.58(+4.33%) |
Sep 30, 2020 | 13.27 | 13.70 | 12.87 | 13.41 | 23,314,984 | +0.25(+1.90%) |
Sep 29, 2020 | 13.20 | 13.59 | 12.88 | 13.16 | 21,763,552 | -0.04(-0.30%) |
Sep 28, 2020 | 12.53 | 13.38 | 12.45 | 13.20 | 34,842,224 | +1.55(+13.30%) |
Sep 25, 2020 | 11.34 | 11.90 | 11.30 | 11.65 | 18,824,900 | +0.41(+3.65%) |
Sep 24, 2020 | 11.86 | 12.00 | 10.92 | 11.24 | 31,117,840 | -0.83(-6.88%) |
Sep 23, 2020 | 12.96 | 13.49 | 12.06 | 12.07 | 20,568,636 | -0.86(-6.65%) |
Sep 22, 2020 | 13.25 | 13.33 | 12.56 | 12.93 | 19,284,730 | -0.43(-3.22%) |
Sep 21, 2020 | 12.46 | 13.40 | 12.30 | 13.36 | 25,082,116 | -0.20(-1.47%) |
Sep 18, 2020 | 12.82 | 13.64 | 12.70 | 13.56 | 27,641,900 | +0.72(+5.61%) |
Sep 17, 2020 | 12.56 | 12.85 | 12.16 | 12.84 | 14,259,377 | -0.10(-0.77%) |
Sep 16, 2020 | 12.66 | 13.09 | 12.57 | 12.94 | 16,620,106 | +0.41(+3.27%) |
Sep 15, 2020 | 12.31 | 13.03 | 12.30 | 12.53 | 17,632,536 | +0.29(+2.37%) |
Sep 14, 2020 | 11.85 | 12.28 | 11.78 | 12.24 | 12,919,877 | +0.53(+4.53%) |
Sep 11, 2020 | 12.22 | 12.24 | 11.53 | 11.71 | 14,346,100 | -0.41(-3.38%) |
Sep 10, 2020 | 12.22 | 12.55 | 11.98 | 12.12 | 22,856,898 | -0.01(-0.08%) |
Sep 09, 2020 | 11.95 | 12.28 | 11.81 | 12.13 | 17,721,300 | +0.40(+3.41%) |
Sep 08, 2020 | 11.30 | 12.25 | 11.11 | 11.73 | 25,855,542 | -0.03(-0.26%) |
Sep 04, 2020 | 12.15 | 12.17 | 10.56 | 11.76 | 34,206,000 | +0.21(+1.82%) |
Sep 03, 2020 | 12.88 | 13.11 | 11.50 | 11.55 | 32,643,296 | -1.59(-12.10%) |
Sep 02, 2020 | 14.00 | 14.09 | 12.50 | 13.14 | 29,093,310 | -0.99(-7.01%) |
Sep 01, 2020 | 13.05 | 14.20 | 12.78 | 14.13 | 29,887,960 | +1.15(+8.86%) |
Aug 31, 2020 | 13.11 | 13.33 | 12.76 | 12.98 | 16,429,148 | -0.09(-0.69%) |
Aug 28, 2020 | 13.10 | 13.17 | 12.70 | 13.07 | 14,974,100 | +0.08(+0.62%) |
Aug 27, 2020 | 13.08 | 13.42 | 12.69 | 12.99 | 19,231,032 | -0.06(-0.46%) |
Aug 26, 2020 | 12.88 | 13.72 | 12.78 | 13.05 | 31,598,136 | +0.20(+1.56%) |
Aug 25, 2020 | 12.36 | 12.91 | 12.33 | 12.85 | 20,849,416 | +0.51(+4.13%) |
Aug 24, 2020 | 13.00 | 13.27 | 11.81 | 12.34 | 37,283,160 | -0.59(-4.56%) |
Aug 21, 2020 | 13.45 | 13.93 | 12.69 | 12.93 | 43,700,200 | -0.74(-5.41%) |
Aug 20, 2020 | 13.98 | 13.99 | 12.87 | 13.67 | 34,877,776 | +0.02(+0.15%) |
Aug 19, 2020 | 13.01 | 14.35 | 13.00 | 13.65 | 55,187,136 | +0.88(+6.89%) |
Aug 18, 2020 | 12.35 | 12.93 | 12.08 | 12.77 | 28,790,652 | +0.57(+4.67%) |
Aug 17, 2020 | 11.43 | 12.34 | 11.43 | 12.20 | 25,981,764 | +0.80(+7.02%) |
Aug 14, 2020 | 11.34 | 11.78 | 11.26 | 11.40 | 22,857,000 | +0.04(+0.35%) |
Aug 13, 2020 | 11.17 | 11.92 | 10.89 | 11.36 | 35,511,968 | +0.73(+6.87%) |
Aug 12, 2020 | 10.49 | 10.72 | 10.11 | 10.63 | 64,104,688 | -0.68(-6.01%) |
Aug 11, 2020 | 11.98 | 11.99 | 11.24 | 11.31 | 26,179,284 | -0.73(-6.06%) |
Aug 10, 2020 | 11.96 | 12.20 | 11.54 | 12.04 | 31,837,372 | +0.76(+6.74%) |
Aug 07, 2020 | 10.95 | 11.75 | 10.73 | 11.28 | 36,721,400 | +0.55(+5.13%) |
Aug 06, 2020 | 10.15 | 11.48 | 10.11 | 10.73 | 72,729,760 | +1.40(+15.01%) |
Aug 05, 2020 | 9.090 | 9.430 | 8.980 | 9.330 | 14,850,239 | +0.26(+2.87%) |
Aug 04, 2020 | 9.230 | 9.300 | 8.770 | 9.070 | 18,461,936 | -0.09(-0.98%) |