Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 16.96 | 17.12 | 16.67 | 17.07 | 2,761,212 | +0.04(+0.23%) |
Oct 29, 2020 | 16.49 | 17.16 | 16.40 | 17.03 | 2,094,049 | +0.52(+3.18%) |
Oct 28, 2020 | 16.83 | 17.04 | 16.42 | 16.51 | 2,511,608 | -0.84(-4.85%) |
Oct 27, 2020 | 17.93 | 18.05 | 17.28 | 17.35 | 1,940,302 | -0.74(-4.10%) |
Oct 26, 2020 | 18.37 | 18.43 | 17.81 | 18.09 | 1,974,923 | -0.66(-3.54%) |
Oct 23, 2020 | 18.80 | 18.96 | 18.45 | 18.75 | 1,627,606 | +0.10(+0.53%) |
Oct 22, 2020 | 18.05 | 18.68 | 18.00 | 18.66 | 2,311,858 | +0.70(+3.91%) |
Oct 21, 2020 | 17.95 | 18.13 | 17.74 | 17.95 | 1,328,541 | -0.08(-0.44%) |
Oct 20, 2020 | 18.57 | 18.57 | 18.02 | 18.03 | 2,535,911 | -0.39(-2.10%) |
Oct 19, 2020 | 18.41 | 18.65 | 18.06 | 18.42 | 2,086,951 | +0.02(+0.11%) |
Oct 16, 2020 | 18.56 | 18.63 | 18.31 | 18.40 | 2,264,786 | +0.09(+0.49%) |
Oct 15, 2020 | 17.82 | 18.31 | 17.56 | 18.31 | 1,710,595 | +0.24(+1.31%) |
Oct 14, 2020 | 17.75 | 18.16 | 17.70 | 18.07 | 1,342,352 | +0.41(+2.30%) |
Oct 13, 2020 | 17.75 | 17.76 | 17.35 | 17.67 | 1,907,346 | -0.34(-1.87%) |
Oct 12, 2020 | 18.01 | 18.19 | 17.63 | 18.00 | 2,019,925 | -0.11(-0.60%) |
Oct 09, 2020 | 18.68 | 18.70 | 18.08 | 18.11 | 1,841,515 | -0.43(-2.30%) |
Oct 08, 2020 | 18.05 | 18.60 | 17.99 | 18.54 | 1,495,848 | +0.61(+3.42%) |
Oct 07, 2020 | 17.74 | 18.12 | 17.43 | 17.92 | 1,973,454 | +0.57(+3.31%) |
Oct 06, 2020 | 18.18 | 18.24 | 17.31 | 17.35 | 2,514,075 | -0.64(-3.58%) |
Oct 05, 2020 | 17.84 | 18.12 | 17.81 | 17.99 | 2,355,814 | +0.30(+1.68%) |
Oct 02, 2020 | 16.47 | 17.78 | 16.34 | 17.70 | 1,945,388 | +0.64(+3.77%) |
Oct 01, 2020 | 16.77 | 17.06 | 16.65 | 17.05 | 2,604,934 | +0.50(+3.05%) |
Sep 30, 2020 | 17.11 | 17.21 | 16.42 | 16.55 | 2,509,710 | -0.57(-3.35%) |
Sep 29, 2020 | 17.33 | 17.39 | 16.97 | 17.12 | 1,825,202 | +0.11(+0.64%) |
Sep 28, 2020 | 16.76 | 17.38 | 16.76 | 17.01 | 1,839,906 | +0.51(+3.12%) |
Sep 25, 2020 | 16.13 | 16.61 | 16.09 | 16.50 | 1,955,997 | +0.20(+1.21%) |
Sep 24, 2020 | 16.22 | 16.61 | 15.98 | 16.30 | 2,374,225 | +0.03(+0.18%) |
Sep 23, 2020 | 16.93 | 17.38 | 16.26 | 16.27 | 2,697,536 | -0.63(-3.75%) |
Sep 22, 2020 | 16.61 | 17.06 | 16.46 | 16.90 | 2,782,234 | +0.20(+1.18%) |
Sep 21, 2020 | 17.02 | 17.03 | 16.57 | 16.71 | 3,777,358 | -0.81(-4.63%) |
Sep 18, 2020 | 18.11 | 18.54 | 17.39 | 17.52 | 7,222,884 | -0.78(-4.27%) |
Sep 17, 2020 | 18.32 | 18.87 | 18.12 | 18.30 | 6,284,477 | -0.29(-1.54%) |
Sep 16, 2020 | 17.96 | 18.82 | 17.71 | 18.59 | 3,743,466 | +0.56(+3.13%) |
Sep 15, 2020 | 18.17 | 18.29 | 17.81 | 18.02 | 2,499,402 | -0.18(-0.98%) |
Sep 14, 2020 | 17.78 | 18.24 | 17.54 | 18.20 | 3,762,802 | +0.58(+3.31%) |
Sep 11, 2020 | 16.85 | 17.89 | 16.83 | 17.62 | 4,096,399 | +0.81(+4.83%) |
Sep 10, 2020 | 17.92 | 17.92 | 16.76 | 16.80 | 5,166,954 | -0.14(-0.82%) |
Sep 09, 2020 | 17.32 | 17.41 | 16.82 | 16.94 | 3,009,749 | -0.18(-1.04%) |
Sep 08, 2020 | 17.40 | 17.49 | 16.94 | 17.12 | 2,415,796 | -0.40(-2.26%) |
Sep 04, 2020 | 17.88 | 18.18 | 17.30 | 17.52 | 2,472,531 | -0.03(-0.17%) |
Sep 03, 2020 | 18.13 | 18.52 | 17.39 | 17.55 | 2,340,724 | -0.60(-3.33%) |
Sep 02, 2020 | 17.39 | 18.17 | 17.25 | 18.15 | 2,127,499 | +0.79(+4.56%) |
Sep 01, 2020 | 17.19 | 17.63 | 17.07 | 17.36 | 1,657,316 | +0.02(+0.11%) |
Aug 31, 2020 | 17.69 | 17.81 | 17.18 | 17.34 | 2,680,963 | -0.48(-2.72%) |
Aug 28, 2020 | 17.38 | 17.85 | 17.32 | 17.82 | 1,472,101 | +0.57(+3.33%) |
Aug 27, 2020 | 17.18 | 17.55 | 17.08 | 17.25 | 1,994,430 | +0.24(+1.40%) |
Aug 26, 2020 | 17.29 | 17.36 | 17.00 | 17.01 | 2,453,760 | -0.25(-1.43%) |
Aug 25, 2020 | 17.32 | 17.41 | 16.81 | 17.26 | 2,257,902 | +0.00(+0.00%) |
Aug 24, 2020 | 16.76 | 17.32 | 16.75 | 17.26 | 2,373,865 | +0.52(+3.13%) |
Aug 21, 2020 | 16.71 | 16.95 | 16.60 | 16.74 | 1,273,348 | -0.03(-0.18%) |
Aug 20, 2020 | 16.68 | 16.99 | 16.51 | 16.77 | 1,399,260 | -0.18(-1.05%) |
Aug 19, 2020 | 16.96 | 17.26 | 16.81 | 16.94 | 1,436,530 | +0.19(+1.12%) |
Aug 18, 2020 | 16.90 | 17.11 | 16.72 | 16.76 | 2,506,950 | -0.42(-2.42%) |
Aug 17, 2020 | 17.40 | 17.46 | 17.01 | 17.17 | 1,869,079 | -0.20(-1.14%) |
Aug 14, 2020 | 17.29 | 17.66 | 17.10 | 17.37 | 1,340,239 | +0.07(+0.40%) |
Aug 13, 2020 | 17.61 | 17.83 | 17.29 | 17.30 | 1,730,462 | -0.60(-3.37%) |
Aug 12, 2020 | 18.41 | 18.47 | 17.65 | 17.90 | 3,125,225 | -0.19(-1.04%) |
Aug 11, 2020 | 18.15 | 18.79 | 18.03 | 18.09 | 4,857,925 | +0.37(+2.07%) |
Aug 10, 2020 | 16.79 | 17.76 | 16.79 | 17.73 | 2,963,400 | +0.94(+5.60%) |
Aug 07, 2020 | 16.95 | 16.95 | 16.35 | 16.78 | 2,419,787 | -0.32(-1.85%) |
Aug 06, 2020 | 15.16 | 17.18 | 15.16 | 17.10 | 3,967,700 | +1.19(+7.46%) |
Aug 05, 2020 | 14.98 | 15.98 | 14.98 | 15.91 | 2,705,711 | +1.05(+7.06%) |
Aug 04, 2020 | 14.96 | 15.13 | 14.77 | 14.86 | 2,187,036 | -0.11(-0.73%) |