Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 16.67 | 16.86 | 16.45 | 16.80 | 2,715,829 | -0.01(-0.06%) |
Oct 29, 2020 | 16.38 | 16.86 | 16.34 | 16.81 | 2,969,823 | +0.42(+2.54%) |
Oct 28, 2020 | 16.71 | 16.80 | 16.22 | 16.39 | 6,381,746 | -0.76(-4.46%) |
Oct 27, 2020 | 17.67 | 17.67 | 17.13 | 17.16 | 3,084,783 | -0.50(-2.81%) |
Oct 26, 2020 | 18.19 | 18.22 | 17.45 | 17.65 | 6,725,814 | -0.89(-4.82%) |
Oct 23, 2020 | 18.39 | 18.58 | 18.20 | 18.55 | 4,980,061 | +0.15(+0.81%) |
Oct 22, 2020 | 17.69 | 18.44 | 17.69 | 18.40 | 5,467,855 | +0.72(+4.10%) |
Oct 21, 2020 | 17.84 | 17.84 | 17.62 | 17.67 | 2,537,245 | -0.16(-0.89%) |
Oct 20, 2020 | 17.72 | 18.01 | 17.69 | 17.83 | 3,852,523 | +0.28(+1.58%) |
Oct 19, 2020 | 17.54 | 17.86 | 17.45 | 17.55 | 4,871,308 | +0.19(+1.09%) |
Oct 16, 2020 | 17.38 | 17.44 | 17.23 | 17.37 | 1,926,641 | +0.08(+0.46%) |
Oct 15, 2020 | 17.17 | 17.30 | 16.96 | 17.29 | 3,053,483 | -0.15(-0.85%) |
Oct 14, 2020 | 17.45 | 17.66 | 17.42 | 17.44 | 2,355,260 | +0.04(+0.23%) |
Oct 13, 2020 | 17.56 | 17.57 | 17.34 | 17.40 | 5,447,529 | -0.39(-2.18%) |
Oct 12, 2020 | 17.88 | 17.91 | 17.68 | 17.78 | 6,824,467 | -0.08(-0.44%) |
Oct 09, 2020 | 17.87 | 18.05 | 17.63 | 17.86 | 4,862,428 | +0.03(+0.17%) |
Oct 08, 2020 | 17.81 | 17.94 | 17.44 | 17.83 | 6,079,085 | +0.31(+1.76%) |
Oct 07, 2020 | 17.46 | 17.60 | 17.36 | 17.52 | 3,662,274 | +0.48(+2.80%) |
Oct 06, 2020 | 17.55 | 17.73 | 17.02 | 17.05 | 6,059,132 | -0.29(-1.66%) |
Oct 05, 2020 | 17.39 | 17.46 | 17.15 | 17.34 | 2,938,666 | +0.13(+0.75%) |
Oct 02, 2020 | 16.44 | 17.43 | 16.40 | 17.21 | 7,521,456 | +0.21(+1.23%) |
Oct 01, 2020 | 16.95 | 17.08 | 16.79 | 17.00 | 2,693,534 | +0.22(+1.30%) |
Sep 30, 2020 | 16.87 | 17.31 | 16.73 | 16.78 | 3,511,908 | +0.04(+0.24%) |
Sep 29, 2020 | 17.10 | 17.12 | 16.65 | 16.74 | 2,894,280 | -0.44(-2.54%) |
Sep 28, 2020 | 17.04 | 17.46 | 16.92 | 17.18 | 3,831,300 | +0.54(+3.22%) |
Sep 25, 2020 | 16.41 | 16.65 | 16.22 | 16.64 | 2,872,035 | +0.20(+1.21%) |
Sep 24, 2020 | 16.39 | 16.66 | 15.91 | 16.44 | 5,282,580 | -0.14(-0.84%) |
Sep 23, 2020 | 17.09 | 17.29 | 16.56 | 16.58 | 4,468,921 | -0.32(-1.88%) |
Sep 22, 2020 | 16.89 | 17.11 | 16.69 | 16.90 | 6,033,700 | +0.04(+0.24%) |
Sep 21, 2020 | 17.36 | 17.38 | 16.64 | 16.86 | 6,650,560 | -1.16(-6.45%) |
Sep 18, 2020 | 18.48 | 18.50 | 17.89 | 18.02 | 4,365,309 | -0.54(-2.89%) |
Sep 17, 2020 | 18.39 | 18.89 | 18.34 | 18.56 | 4,327,321 | -0.20(-1.06%) |
Sep 16, 2020 | 18.33 | 19.00 | 18.13 | 18.76 | 6,421,908 | +0.49(+2.66%) |
Sep 15, 2020 | 18.33 | 18.59 | 18.15 | 18.27 | 5,398,342 | +0.07(+0.38%) |
Sep 14, 2020 | 18.03 | 18.23 | 17.89 | 18.20 | 4,076,952 | +0.40(+2.23%) |
Sep 11, 2020 | 17.88 | 17.92 | 17.62 | 17.80 | 4,117,453 | -0.01(-0.06%) |
Sep 10, 2020 | 17.97 | 18.23 | 17.74 | 17.81 | 6,780,632 | -0.03(-0.17%) |
Sep 09, 2020 | 18.10 | 18.11 | 17.62 | 17.84 | 5,415,037 | -0.29(-1.59%) |
Sep 08, 2020 | 17.95 | 18.40 | 17.79 | 18.13 | 10,230,522 | +0.01(+0.05%) |
Sep 04, 2020 | 18.11 | 18.33 | 17.58 | 18.12 | 7,963,486 | +0.25(+1.39%) |
Sep 03, 2020 | 18.03 | 18.61 | 17.56 | 17.87 | 9,047,448 | -0.10(-0.55%) |
Sep 02, 2020 | 17.69 | 17.95 | 17.44 | 17.97 | 4,265,186 | +0.33(+1.86%) |
Sep 01, 2020 | 17.44 | 17.99 | 17.27 | 17.64 | 4,966,128 | +0.01(+0.06%) |
Aug 31, 2020 | 18.16 | 18.16 | 17.63 | 17.63 | 5,015,048 | -0.54(-2.95%) |
Aug 28, 2020 | 17.99 | 18.18 | 17.71 | 18.17 | 7,215,087 | +0.47(+2.64%) |
Aug 27, 2020 | 17.54 | 18.12 | 17.49 | 17.70 | 8,361,407 | +0.54(+3.12%) |
Aug 26, 2020 | 17.40 | 17.41 | 17.14 | 17.17 | 3,772,316 | -0.25(-1.43%) |
Aug 25, 2020 | 17.64 | 17.75 | 17.14 | 17.42 | 5,158,517 | -0.03(-0.17%) |
Aug 24, 2020 | 16.88 | 17.45 | 16.61 | 17.45 | 6,676,532 | +0.92(+5.59%) |
Aug 21, 2020 | 16.60 | 16.74 | 16.48 | 16.52 | 1,969,344 | -0.14(-0.83%) |
Aug 20, 2020 | 16.48 | 16.73 | 16.34 | 16.66 | 4,129,325 | -0.03(-0.18%) |
Aug 19, 2020 | 16.82 | 17.28 | 16.62 | 16.69 | 6,487,160 | +0.04(+0.24%) |
Aug 18, 2020 | 16.79 | 16.88 | 16.53 | 16.65 | 2,513,547 | -0.09(-0.53%) |
Aug 17, 2020 | 17.27 | 17.29 | 16.70 | 16.74 | 3,773,067 | -0.51(-2.94%) |
Aug 14, 2020 | 17.03 | 17.29 | 16.95 | 17.25 | 3,685,294 | +0.06(+0.35%) |
Aug 13, 2020 | 17.22 | 17.61 | 17.10 | 17.19 | 3,308,643 | -0.24(-1.37%) |
Aug 12, 2020 | 17.88 | 17.88 | 17.19 | 17.43 | 5,499,401 | -0.08(-0.45%) |
Aug 11, 2020 | 18.07 | 18.15 | 17.44 | 17.51 | 11,502,239 | +0.18(+1.03%) |
Aug 10, 2020 | 16.69 | 17.35 | 16.66 | 17.33 | 10,265,485 | +0.79(+4.80%) |
Aug 07, 2020 | 16.40 | 16.53 | 16.20 | 16.53 | 2,880,394 | +0.01(+0.06%) |
Aug 06, 2020 | 16.43 | 16.62 | 16.13 | 16.52 | 6,782,867 | +0.36(+2.21%) |
Aug 05, 2020 | 15.97 | 16.33 | 15.74 | 16.16 | 5,308,116 | +0.53(+3.36%) |
Aug 04, 2020 | 15.45 | 15.85 | 15.45 | 15.64 | 2,695,873 | +0.23(+1.48%) |