Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.63 | 15.88 | 14.51 | 14.57 | 1,457,800 | -1.27(-8.02%) |
Oct 29, 2020 | 15.35 | 16.06 | 15.02 | 15.84 | 1,193,316 | +0.54(+3.53%) |
Oct 28, 2020 | 15.73 | 16.01 | 15.28 | 15.30 | 960,146 | -0.70(-4.37%) |
Oct 27, 2020 | 16.11 | 16.37 | 15.88 | 16.00 | 887,500 | -0.11(-0.68%) |
Oct 26, 2020 | 15.82 | 16.69 | 15.80 | 16.11 | 1,133,527 | -0.04(-0.25%) |
Oct 23, 2020 | 17.34 | 17.49 | 16.13 | 16.15 | 1,943,100 | -1.29(-7.40%) |
Oct 22, 2020 | 18.34 | 18.50 | 16.86 | 17.44 | 2,170,241 | -1.05(-5.68%) |
Oct 21, 2020 | 18.39 | 19.03 | 18.23 | 18.49 | 1,068,794 | +0.25(+1.37%) |
Oct 20, 2020 | 19.55 | 19.72 | 18.00 | 18.24 | 1,797,591 | -1.13(-5.83%) |
Oct 19, 2020 | 19.51 | 20.36 | 18.98 | 19.37 | 1,582,727 | -0.12(-0.62%) |
Oct 16, 2020 | 18.83 | 19.85 | 18.83 | 19.49 | 1,469,400 | +0.49(+2.58%) |
Oct 15, 2020 | 18.00 | 20.05 | 17.99 | 19.00 | 2,457,524 | +0.82(+4.51%) |
Oct 14, 2020 | 18.27 | 18.60 | 18.06 | 18.18 | 1,001,195 | -0.23(-1.25%) |
Oct 13, 2020 | 17.35 | 18.68 | 17.06 | 18.41 | 1,778,836 | +1.04(+5.99%) |
Oct 12, 2020 | 17.21 | 17.60 | 16.79 | 17.37 | 1,241,423 | +0.31(+1.82%) |
Oct 09, 2020 | 16.90 | 17.84 | 16.89 | 17.06 | 1,958,200 | -0.13(-0.76%) |
Oct 08, 2020 | 17.51 | 17.99 | 16.62 | 17.19 | 1,373,366 | -0.22(-1.26%) |
Oct 07, 2020 | 16.99 | 17.56 | 16.88 | 17.41 | 1,363,167 | +0.62(+3.69%) |
Oct 06, 2020 | 16.94 | 18.00 | 16.77 | 16.79 | 2,202,991 | -0.09(-0.53%) |
Oct 05, 2020 | 16.15 | 17.14 | 16.06 | 16.88 | 1,962,099 | +0.96(+6.03%) |
Oct 02, 2020 | 15.69 | 16.33 | 15.24 | 15.92 | 1,659,700 | +0.08(+0.51%) |
Oct 01, 2020 | 15.05 | 16.00 | 15.00 | 15.84 | 2,373,977 | +0.97(+6.52%) |
Sep 30, 2020 | 16.51 | 16.69 | 14.80 | 14.87 | 5,663,673 | -1.59(-9.66%) |
Sep 29, 2020 | 17.34 | 17.90 | 16.38 | 16.46 | 6,517,320 | -2.72(-14.18%) |
Sep 28, 2020 | 18.51 | 19.43 | 18.00 | 19.18 | 4,066,654 | +1.27(+7.09%) |
Sep 25, 2020 | 17.90 | 18.07 | 17.48 | 17.91 | 1,057,700 | +0.17(+0.96%) |
Sep 24, 2020 | 17.31 | 18.51 | 16.83 | 17.74 | 1,083,749 | +0.36(+2.07%) |
Sep 23, 2020 | 18.05 | 19.24 | 17.16 | 17.38 | 1,247,527 | +0.15(+0.87%) |
Sep 22, 2020 | 17.10 | 17.58 | 16.80 | 17.23 | 884,459 | +0.23(+1.35%) |
Sep 21, 2020 | 17.71 | 17.71 | 16.71 | 17.00 | 1,053,534 | -0.75(-4.23%) |
Sep 18, 2020 | 17.74 | 18.73 | 17.46 | 17.75 | 1,904,900 | +0.43(+2.48%) |
Sep 17, 2020 | 16.90 | 18.13 | 16.82 | 17.32 | 1,413,617 | +0.15(+0.87%) |
Sep 16, 2020 | 17.10 | 17.56 | 16.73 | 17.17 | 834,391 | +0.09(+0.53%) |
Sep 15, 2020 | 17.52 | 17.75 | 16.74 | 17.08 | 1,143,732 | -0.42(-2.40%) |
Sep 14, 2020 | 17.21 | 17.75 | 17.00 | 17.50 | 628,351 | +0.52(+3.06%) |
Sep 11, 2020 | 17.77 | 17.77 | 16.63 | 16.98 | 705,400 | -0.62(-3.52%) |
Sep 10, 2020 | 18.36 | 18.66 | 17.59 | 17.60 | 497,989 | -0.54(-2.98%) |
Sep 09, 2020 | 17.45 | 18.30 | 17.30 | 18.14 | 518,596 | +0.89(+5.16%) |
Sep 08, 2020 | 17.85 | 17.96 | 17.10 | 17.25 | 893,692 | -0.62(-3.47%) |
Sep 04, 2020 | 18.32 | 18.61 | 17.21 | 17.87 | 691,600 | -0.45(-2.46%) |
Sep 03, 2020 | 19.00 | 19.71 | 18.17 | 18.32 | 658,167 | -0.75(-3.93%) |
Sep 02, 2020 | 19.03 | 19.67 | 18.30 | 19.07 | 576,153 | +0.06(+0.32%) |
Sep 01, 2020 | 18.09 | 19.02 | 17.50 | 19.01 | 1,200,533 | +0.96(+5.32%) |
Aug 31, 2020 | 17.65 | 18.65 | 17.18 | 18.05 | 1,036,196 | +0.33(+1.86%) |
Aug 28, 2020 | 18.85 | 18.95 | 17.37 | 17.72 | 1,260,600 | -1.13(-5.99%) |
Aug 27, 2020 | 18.90 | 19.09 | 18.58 | 18.85 | 480,183 | -0.03(-0.16%) |
Aug 26, 2020 | 18.16 | 19.25 | 18.14 | 18.88 | 658,793 | +0.67(+3.68%) |
Aug 25, 2020 | 18.89 | 18.93 | 18.01 | 18.21 | 1,021,504 | -0.72(-3.80%) |
Aug 24, 2020 | 19.29 | 19.35 | 18.63 | 18.93 | 677,115 | -0.22(-1.15%) |
Aug 21, 2020 | 19.55 | 19.64 | 18.85 | 19.15 | 913,400 | -0.67(-3.38%) |
Aug 20, 2020 | 20.08 | 20.08 | 19.40 | 19.82 | 533,679 | -0.36(-1.78%) |
Aug 19, 2020 | 20.04 | 20.54 | 19.98 | 20.18 | 621,154 | -0.16(-0.79%) |
Aug 18, 2020 | 20.61 | 20.71 | 19.89 | 20.34 | 555,907 | -0.37(-1.79%) |
Aug 17, 2020 | 20.54 | 20.79 | 20.18 | 20.71 | 417,662 | +0.34(+1.67%) |
Aug 14, 2020 | 19.85 | 20.86 | 19.51 | 20.37 | 505,600 | +0.42(+2.11%) |
Aug 13, 2020 | 20.37 | 20.51 | 19.81 | 19.95 | 474,325 | -0.42(-2.06%) |
Aug 12, 2020 | 20.63 | 20.93 | 20.09 | 20.37 | 535,062 | +0.27(+1.34%) |
Aug 11, 2020 | 20.56 | 20.59 | 19.85 | 20.10 | 498,894 | -0.42(-2.05%) |
Aug 10, 2020 | 19.99 | 20.70 | 19.95 | 20.52 | 634,300 | +0.61(+3.06%) |
Aug 07, 2020 | 20.33 | 20.78 | 19.33 | 19.91 | 744,200 | -0.61(-2.97%) |
Aug 06, 2020 | 21.15 | 21.32 | 20.52 | 20.52 | 431,645 | -0.64(-3.02%) |
Aug 05, 2020 | 21.17 | 21.43 | 20.70 | 21.16 | 486,531 | -0.12(-0.56%) |
Aug 04, 2020 | 20.12 | 21.78 | 19.96 | 21.28 | 1,382,392 | +0.96(+4.72%) |