Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.24 | 17.58 | 16.97 | 17.54 | 5,199,717 | +0.19(+1.09%) |
Oct 29, 2020 | 16.94 | 17.58 | 16.94 | 17.35 | 4,103,110 | +0.22(+1.27%) |
Oct 28, 2020 | 16.93 | 17.35 | 16.83 | 17.13 | 4,061,451 | -0.27(-1.53%) |
Oct 27, 2020 | 17.20 | 17.67 | 17.08 | 17.40 | 3,814,909 | +0.19(+1.10%) |
Oct 26, 2020 | 17.46 | 17.65 | 17.04 | 17.21 | 4,144,152 | -0.52(-2.94%) |
Oct 23, 2020 | 17.94 | 18.18 | 17.69 | 17.73 | 3,329,379 | -0.01(-0.05%) |
Oct 22, 2020 | 17.59 | 17.79 | 17.31 | 17.74 | 4,413,546 | -0.19(-1.06%) |
Oct 21, 2020 | 17.64 | 18.21 | 17.55 | 17.93 | 3,935,064 | +0.07(+0.37%) |
Oct 20, 2020 | 18.20 | 18.40 | 17.75 | 17.86 | 4,115,934 | -0.22(-1.21%) |
Oct 19, 2020 | 18.22 | 18.46 | 18.00 | 18.08 | 4,541,891 | -0.07(-0.37%) |
Oct 16, 2020 | 18.60 | 18.66 | 18.14 | 18.15 | 3,364,814 | -0.33(-1.80%) |
Oct 15, 2020 | 18.02 | 18.58 | 17.75 | 18.48 | 3,763,281 | +0.17(+0.93%) |
Oct 14, 2020 | 18.50 | 18.74 | 18.23 | 18.31 | 3,828,484 | +0.03(+0.16%) |
Oct 13, 2020 | 18.31 | 18.43 | 17.95 | 18.28 | 3,143,028 | -0.06(-0.31%) |
Oct 12, 2020 | 18.72 | 18.73 | 18.23 | 18.34 | 2,438,090 | -0.35(-1.88%) |
Oct 09, 2020 | 18.89 | 19.03 | 18.39 | 18.69 | 3,160,010 | -0.01(-0.05%) |
Oct 08, 2020 | 18.80 | 19.15 | 18.29 | 18.70 | 4,039,229 | -0.02(-0.10%) |
Oct 07, 2020 | 18.20 | 18.84 | 18.20 | 18.72 | 6,434,767 | +0.86(+4.83%) |
Oct 06, 2020 | 18.49 | 18.71 | 17.80 | 17.86 | 3,646,648 | -0.43(-2.33%) |
Oct 05, 2020 | 17.60 | 18.45 | 17.51 | 18.28 | 7,431,833 | +0.92(+5.30%) |
Oct 02, 2020 | 16.45 | 17.62 | 16.40 | 17.36 | 3,699,017 | +0.49(+2.92%) |
Oct 01, 2020 | 17.40 | 17.51 | 16.79 | 16.87 | 3,777,273 | -0.46(-2.63%) |
Sep 30, 2020 | 17.12 | 17.67 | 17.07 | 17.32 | 4,007,492 | +0.28(+1.61%) |
Sep 29, 2020 | 17.42 | 17.67 | 16.96 | 17.05 | 2,573,150 | -0.46(-2.65%) |
Sep 28, 2020 | 17.89 | 18.29 | 17.49 | 17.51 | 4,327,403 | -0.11(-0.65%) |
Sep 25, 2020 | 17.59 | 17.79 | 17.13 | 17.63 | 4,309,843 | -0.22(-1.22%) |
Sep 24, 2020 | 17.31 | 18.19 | 16.82 | 17.85 | 6,277,510 | +0.53(+3.07%) |
Sep 23, 2020 | 17.42 | 18.28 | 17.21 | 17.31 | 7,563,468 | +0.20(+1.16%) |
Sep 22, 2020 | 16.84 | 17.18 | 16.64 | 17.12 | 4,446,444 | +0.23(+1.35%) |
Sep 21, 2020 | 17.84 | 17.84 | 16.30 | 16.89 | 7,999,714 | -1.37(-7.53%) |
Sep 18, 2020 | 18.37 | 18.99 | 18.08 | 18.26 | 19,824,836 | +0.00(+0.00%) |
Sep 17, 2020 | 17.12 | 18.41 | 16.91 | 18.26 | 8,721,736 | +1.10(+6.41%) |
Sep 16, 2020 | 17.15 | 17.48 | 16.82 | 17.16 | 4,722,160 | +0.07(+0.39%) |
Sep 15, 2020 | 17.21 | 17.32 | 16.88 | 17.10 | 3,864,019 | -0.09(-0.55%) |
Sep 14, 2020 | 17.49 | 17.49 | 16.95 | 17.19 | 3,510,928 | -0.17(-0.98%) |
Sep 11, 2020 | 17.02 | 17.49 | 16.77 | 17.36 | 3,743,100 | +0.56(+3.33%) |
Sep 10, 2020 | 17.12 | 17.28 | 16.76 | 16.80 | 2,871,058 | -0.24(-1.39%) |
Sep 09, 2020 | 16.71 | 17.15 | 16.57 | 17.04 | 3,745,219 | +0.46(+2.74%) |
Sep 08, 2020 | 16.95 | 16.99 | 16.33 | 16.58 | 4,889,181 | -0.99(-5.61%) |
Sep 04, 2020 | 17.70 | 17.81 | 17.20 | 17.57 | 4,063,066 | +0.05(+0.27%) |
Sep 03, 2020 | 17.97 | 18.04 | 17.30 | 17.52 | 3,657,749 | -0.39(-2.17%) |
Sep 02, 2020 | 17.46 | 17.93 | 17.38 | 17.91 | 4,085,674 | +0.23(+1.29%) |
Sep 01, 2020 | 17.17 | 17.68 | 16.97 | 17.68 | 4,102,569 | +0.44(+2.58%) |
Aug 31, 2020 | 17.86 | 17.86 | 17.23 | 17.24 | 3,538,934 | -0.64(-3.60%) |
Aug 28, 2020 | 17.30 | 18.00 | 17.28 | 17.88 | 3,881,507 | +0.46(+2.66%) |
Aug 27, 2020 | 17.49 | 17.58 | 17.25 | 17.42 | 3,191,307 | -0.05(-0.27%) |
Aug 26, 2020 | 17.21 | 17.62 | 17.21 | 17.47 | 3,787,711 | +0.12(+0.71%) |
Aug 25, 2020 | 17.60 | 17.68 | 17.07 | 17.34 | 3,889,012 | -0.15(-0.87%) |
Aug 24, 2020 | 16.83 | 17.65 | 16.77 | 17.50 | 4,100,073 | +0.96(+5.78%) |
Aug 21, 2020 | 16.73 | 16.76 | 16.45 | 16.54 | 3,249,270 | -0.30(-1.80%) |
Aug 20, 2020 | 16.66 | 16.91 | 16.46 | 16.84 | 2,521,218 | -0.11(-0.67%) |
Aug 19, 2020 | 17.30 | 17.40 | 16.91 | 16.96 | 3,279,666 | -0.33(-1.91%) |
Aug 18, 2020 | 16.92 | 17.45 | 16.84 | 17.29 | 4,023,575 | +0.41(+2.41%) |
Aug 17, 2020 | 17.11 | 17.35 | 16.79 | 16.88 | 4,326,255 | +0.02(+0.11%) |
Aug 14, 2020 | 16.42 | 17.12 | 16.26 | 16.86 | 4,560,906 | +0.35(+2.12%) |
Aug 13, 2020 | 16.35 | 16.74 | 16.13 | 16.51 | 5,223,293 | +0.05(+0.29%) |
Aug 12, 2020 | 17.03 | 17.16 | 16.42 | 16.46 | 5,311,864 | -0.22(-1.30%) |
Aug 11, 2020 | 17.77 | 17.86 | 16.65 | 16.68 | 6,680,855 | -0.72(-4.13%) |
Aug 10, 2020 | 16.51 | 17.56 | 16.51 | 17.40 | 10,522,802 | +1.14(+7.04%) |
Aug 07, 2020 | 15.13 | 16.28 | 15.12 | 16.26 | 8,500,996 | +0.99(+6.51%) |
Aug 06, 2020 | 15.41 | 15.51 | 14.99 | 15.26 | 4,797,912 | -0.16(-1.04%) |
Aug 05, 2020 | 15.12 | 15.76 | 14.96 | 15.42 | 10,202,618 | +0.74(+5.02%) |
Aug 04, 2020 | 14.11 | 15.02 | 14.07 | 14.69 | 14,488,811 | +1.75(+13.52%) |