Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 20.49 | 21.72 | 20.07 | 20.17 | 11,956,800 | -0.45(-2.18%) |
Oct 29, 2020 | 19.31 | 21.40 | 19.17 | 20.62 | 14,634,205 | +1.93(+10.33%) |
Oct 28, 2020 | 18.68 | 19.10 | 17.92 | 18.69 | 6,228,741 | -0.52(-2.71%) |
Oct 27, 2020 | 18.96 | 19.61 | 18.62 | 19.21 | 4,294,310 | +0.21(+1.11%) |
Oct 26, 2020 | 18.30 | 19.26 | 18.30 | 19.00 | 5,670,271 | +0.60(+3.26%) |
Oct 23, 2020 | 18.90 | 18.99 | 18.31 | 18.40 | 3,624,200 | -0.58(-3.06%) |
Oct 22, 2020 | 20.00 | 20.10 | 18.72 | 18.98 | 6,338,644 | -0.41(-2.11%) |
Oct 21, 2020 | 20.30 | 21.10 | 19.36 | 19.39 | 8,389,558 | -1.10(-5.37%) |
Oct 20, 2020 | 19.21 | 20.78 | 19.00 | 20.49 | 7,603,790 | +1.31(+6.83%) |
Oct 19, 2020 | 20.34 | 20.37 | 18.91 | 19.18 | 6,438,920 | -0.59(-2.98%) |
Oct 16, 2020 | 20.85 | 21.12 | 19.61 | 19.77 | 7,455,900 | -0.73(-3.56%) |
Oct 15, 2020 | 20.35 | 21.47 | 19.78 | 20.50 | 11,731,486 | -0.28(-1.35%) |
Oct 14, 2020 | 20.17 | 21.86 | 20.06 | 20.78 | 16,766,872 | +1.35(+6.95%) |
Oct 13, 2020 | 18.81 | 19.73 | 18.53 | 19.43 | 7,886,422 | +0.27(+1.41%) |
Oct 12, 2020 | 18.06 | 19.34 | 17.61 | 19.16 | 13,982,694 | +1.56(+8.86%) |
Oct 09, 2020 | 18.03 | 18.36 | 17.50 | 17.60 | 3,833,000 | -0.33(-1.84%) |
Oct 08, 2020 | 17.98 | 18.28 | 17.72 | 17.93 | 3,219,925 | +0.16(+0.90%) |
Oct 07, 2020 | 17.60 | 18.08 | 17.41 | 17.77 | 3,096,019 | +0.42(+2.42%) |
Oct 06, 2020 | 17.72 | 18.23 | 17.25 | 17.35 | 5,656,622 | -0.17(-0.97%) |
Oct 05, 2020 | 17.42 | 18.13 | 17.15 | 17.52 | 8,142,186 | +0.60(+3.55%) |
Oct 02, 2020 | 16.25 | 18.00 | 16.20 | 16.92 | 8,396,700 | +0.12(+0.71%) |
Oct 01, 2020 | 17.76 | 17.78 | 16.55 | 16.80 | 5,407,732 | -0.59(-3.39%) |
Sep 30, 2020 | 17.62 | 18.24 | 17.09 | 17.39 | 7,616,704 | +0.36(+2.11%) |
Sep 29, 2020 | 16.08 | 17.16 | 16.00 | 17.03 | 6,050,957 | +0.95(+5.91%) |
Sep 28, 2020 | 16.19 | 16.21 | 15.74 | 16.08 | 4,717,092 | +0.28(+1.77%) |
Sep 25, 2020 | 15.35 | 16.07 | 15.23 | 15.80 | 3,636,700 | +0.71(+4.71%) |
Sep 24, 2020 | 15.50 | 15.97 | 15.02 | 15.09 | 6,839,585 | -0.59(-3.76%) |
Sep 23, 2020 | 16.75 | 16.75 | 15.61 | 15.68 | 6,577,229 | -1.06(-6.33%) |
Sep 22, 2020 | 16.56 | 17.18 | 16.42 | 16.74 | 3,025,224 | +0.31(+1.89%) |
Sep 21, 2020 | 16.50 | 16.87 | 16.00 | 16.43 | 4,286,144 | -0.60(-3.52%) |
Sep 18, 2020 | 17.57 | 17.68 | 16.57 | 17.03 | 3,817,500 | -0.23(-1.33%) |
Sep 17, 2020 | 16.74 | 17.65 | 16.70 | 17.26 | 3,131,019 | -0.26(-1.48%) |
Sep 16, 2020 | 18.20 | 18.43 | 17.42 | 17.52 | 5,722,504 | -0.67(-3.68%) |
Sep 15, 2020 | 17.66 | 18.75 | 17.65 | 18.19 | 9,368,173 | +0.72(+4.12%) |
Sep 14, 2020 | 16.60 | 17.71 | 16.31 | 17.47 | 6,422,778 | +1.26(+7.77%) |
Sep 11, 2020 | 16.19 | 16.70 | 16.05 | 16.21 | 3,914,900 | +0.16(+1.00%) |
Sep 10, 2020 | 16.17 | 16.73 | 15.86 | 16.05 | 5,886,921 | +0.25(+1.58%) |
Sep 09, 2020 | 16.41 | 16.95 | 15.79 | 15.80 | 9,088,563 | +0.01(+0.06%) |
Sep 08, 2020 | 16.00 | 16.35 | 15.24 | 15.79 | 11,056,215 | -1.04(-6.18%) |
Sep 04, 2020 | 17.08 | 17.90 | 16.04 | 16.83 | 11,650,600 | -0.08(-0.47%) |
Sep 03, 2020 | 17.17 | 17.60 | 16.26 | 16.91 | 10,144,609 | -0.96(-5.37%) |
Sep 02, 2020 | 19.38 | 19.68 | 17.20 | 17.87 | 18,407,104 | -0.42(-2.30%) |
Sep 01, 2020 | 17.08 | 18.46 | 16.70 | 18.29 | 18,131,572 | +1.99(+12.21%) |
Aug 31, 2020 | 17.76 | 18.84 | 16.20 | 16.30 | 18,282,310 | -1.30(-7.39%) |
Aug 28, 2020 | 20.21 | 20.50 | 17.60 | 17.60 | 14,725,000 | -1.78(-9.18%) |
Aug 27, 2020 | 22.26 | 22.31 | 19.30 | 19.38 | 29,277,334 | -4.00(-17.11%) |
Aug 26, 2020 | 18.99 | 24.48 | 18.99 | 23.38 | 31,494,716 | +5.15(+28.25%) |
Aug 25, 2020 | 17.80 | 18.84 | 17.68 | 18.23 | 22,075,682 | +1.14(+6.67%) |
Aug 24, 2020 | 16.30 | 17.20 | 15.88 | 17.09 | 19,305,908 | +2.07(+13.78%) |
Aug 21, 2020 | 14.94 | 15.50 | 14.76 | 15.02 | 4,223,600 | +0.27(+1.83%) |
Aug 20, 2020 | 15.06 | 15.30 | 14.61 | 14.75 | 3,134,510 | -0.29(-1.93%) |
Aug 19, 2020 | 15.98 | 16.07 | 15.01 | 15.04 | 3,285,813 | -0.92(-5.76%) |
Aug 18, 2020 | 15.36 | 16.75 | 15.36 | 15.96 | 7,160,767 | +0.54(+3.50%) |
Aug 17, 2020 | 14.76 | 15.60 | 14.60 | 15.42 | 5,294,332 | +0.82(+5.62%) |
Aug 14, 2020 | 15.35 | 15.36 | 14.31 | 14.60 | 5,070,100 | -0.56(-3.69%) |
Aug 13, 2020 | 15.70 | 15.70 | 15.00 | 15.16 | 5,383,460 | -0.50(-3.19%) |
Aug 12, 2020 | 16.36 | 16.36 | 15.14 | 15.66 | 5,612,045 | -0.34(-2.12%) |
Aug 11, 2020 | 16.93 | 17.03 | 15.83 | 16.00 | 7,336,048 | -0.50(-3.03%) |
Aug 10, 2020 | 17.60 | 17.76 | 16.12 | 16.50 | 7,910,205 | -0.39(-2.31%) |
Aug 07, 2020 | 17.75 | 19.33 | 16.60 | 16.89 | 7,459,700 | -1.61(-8.70%) |
Aug 06, 2020 | 16.80 | 19.90 | 16.63 | 18.50 | 14,131,255 | +1.75(+10.45%) |
Aug 05, 2020 | 16.65 | 17.00 | 16.40 | 16.75 | 3,993,859 | +0.06(+0.36%) |
Aug 04, 2020 | 16.55 | 16.84 | 15.95 | 16.69 | 7,780,753 | +0.33(+2.02%) |