Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 16.00 | 16.04 | 15.40 | 15.50 | 1,514,000 | -0.57(-3.55%) |
Oct 29, 2020 | 16.16 | 16.27 | 15.86 | 16.07 | 1,385,545 | +0.00(+0.00%) |
Oct 28, 2020 | 16.02 | 16.28 | 15.65 | 16.07 | 2,612,420 | -0.13(-0.80%) |
Oct 27, 2020 | 16.30 | 16.49 | 16.10 | 16.20 | 1,108,751 | +0.02(+0.12%) |
Oct 26, 2020 | 16.38 | 16.51 | 15.95 | 16.18 | 2,214,142 | -0.32(-1.94%) |
Oct 23, 2020 | 16.63 | 16.63 | 16.34 | 16.50 | 1,928,600 | -0.04(-0.24%) |
Oct 22, 2020 | 16.30 | 16.71 | 16.08 | 16.54 | 1,302,804 | +0.11(+0.67%) |
Oct 21, 2020 | 16.16 | 16.60 | 15.84 | 16.43 | 2,339,293 | +0.34(+2.11%) |
Oct 20, 2020 | 16.58 | 16.69 | 16.02 | 16.09 | 2,787,244 | -0.42(-2.54%) |
Oct 19, 2020 | 17.28 | 17.46 | 16.49 | 16.51 | 1,765,493 | -0.70(-4.07%) |
Oct 16, 2020 | 17.34 | 17.55 | 17.18 | 17.21 | 1,036,300 | -0.10(-0.58%) |
Oct 15, 2020 | 17.26 | 17.47 | 17.17 | 17.31 | 1,189,077 | -0.22(-1.25%) |
Oct 14, 2020 | 17.95 | 17.99 | 17.38 | 17.53 | 1,879,804 | -0.45(-2.50%) |
Oct 13, 2020 | 18.10 | 18.19 | 17.81 | 17.98 | 1,271,519 | -0.06(-0.33%) |
Oct 12, 2020 | 18.10 | 18.16 | 17.81 | 18.04 | 1,093,204 | +0.13(+0.73%) |
Oct 09, 2020 | 17.80 | 18.12 | 17.77 | 17.91 | 1,193,500 | +0.18(+1.02%) |
Oct 08, 2020 | 17.50 | 17.76 | 17.35 | 17.73 | 1,616,010 | +0.35(+2.01%) |
Oct 07, 2020 | 17.24 | 17.50 | 17.08 | 17.38 | 1,241,336 | +0.22(+1.28%) |
Oct 06, 2020 | 17.30 | 17.73 | 17.08 | 17.16 | 1,741,062 | -0.06(-0.35%) |
Oct 05, 2020 | 17.15 | 17.25 | 16.92 | 17.22 | 1,950,152 | +0.12(+0.70%) |
Oct 02, 2020 | 17.18 | 17.47 | 16.96 | 17.10 | 1,547,700 | -0.42(-2.40%) |
Oct 01, 2020 | 17.47 | 17.82 | 17.41 | 17.52 | 1,470,787 | +0.16(+0.92%) |
Sep 30, 2020 | 17.40 | 17.58 | 17.22 | 17.36 | 1,555,210 | -0.09(-0.52%) |
Sep 29, 2020 | 17.70 | 17.82 | 17.40 | 17.45 | 1,111,133 | -0.22(-1.25%) |
Sep 28, 2020 | 17.60 | 17.86 | 17.52 | 17.67 | 1,187,408 | +0.26(+1.49%) |
Sep 25, 2020 | 17.07 | 17.47 | 17.07 | 17.41 | 1,256,100 | +0.17(+0.99%) |
Sep 24, 2020 | 17.39 | 17.46 | 16.84 | 17.24 | 1,562,420 | -0.14(-0.81%) |
Sep 23, 2020 | 17.84 | 18.07 | 17.28 | 17.38 | 1,587,908 | -0.57(-3.18%) |
Sep 22, 2020 | 17.99 | 18.00 | 17.53 | 17.95 | 1,356,503 | -0.02(-0.11%) |
Sep 21, 2020 | 17.57 | 17.99 | 17.38 | 17.97 | 2,146,995 | +0.12(+0.67%) |
Sep 18, 2020 | 17.98 | 18.22 | 17.49 | 17.85 | 4,772,000 | +0.05(+0.28%) |
Sep 17, 2020 | 17.80 | 17.84 | 17.22 | 17.80 | 2,848,208 | -0.25(-1.39%) |
Sep 16, 2020 | 17.70 | 18.44 | 17.57 | 18.05 | 2,990,010 | +0.39(+2.21%) |
Sep 15, 2020 | 17.67 | 17.75 | 17.26 | 17.66 | 1,353,445 | +0.11(+0.63%) |
Sep 14, 2020 | 17.94 | 17.99 | 17.42 | 17.55 | 1,569,954 | -0.23(-1.29%) |
Sep 11, 2020 | 18.31 | 18.40 | 17.66 | 17.78 | 1,522,400 | -0.36(-1.98%) |
Sep 10, 2020 | 18.74 | 19.03 | 18.10 | 18.14 | 1,517,685 | -0.48(-2.58%) |
Sep 09, 2020 | 18.54 | 18.84 | 18.21 | 18.62 | 1,690,145 | +0.39(+2.14%) |
Sep 08, 2020 | 17.87 | 19.04 | 17.78 | 18.23 | 2,536,657 | -0.36(-1.94%) |
Sep 04, 2020 | 18.85 | 18.97 | 17.58 | 18.59 | 3,343,500 | -0.43(-2.26%) |
Sep 03, 2020 | 20.11 | 20.33 | 18.77 | 19.02 | 3,175,026 | -1.51(-7.36%) |
Sep 02, 2020 | 20.30 | 20.59 | 19.93 | 20.53 | 2,356,432 | +0.48(+2.39%) |
Sep 01, 2020 | 19.50 | 20.05 | 19.46 | 20.05 | 1,999,528 | +0.42(+2.14%) |
Aug 31, 2020 | 19.98 | 20.19 | 19.35 | 19.63 | 2,881,131 | -0.37(-1.85%) |
Aug 28, 2020 | 20.50 | 21.00 | 19.96 | 20.00 | 3,946,500 | -0.26(-1.28%) |
Aug 27, 2020 | 21.03 | 21.23 | 19.81 | 20.26 | 14,072,998 | -0.59(-2.83%) |
Aug 26, 2020 | 18.33 | 19.50 | 18.26 | 20.85 | 7,744,834 | +2.82(+15.64%) |
Aug 25, 2020 | 17.84 | 18.06 | 17.62 | 18.03 | 1,307,787 | +0.17(+0.95%) |
Aug 24, 2020 | 18.05 | 18.13 | 17.60 | 17.86 | 1,223,041 | +0.10(+0.56%) |
Aug 21, 2020 | 18.04 | 18.10 | 17.64 | 17.76 | 1,223,900 | -0.32(-1.77%) |
Aug 20, 2020 | 17.75 | 18.27 | 17.61 | 18.08 | 868,111 | +0.22(+1.23%) |
Aug 19, 2020 | 17.90 | 18.26 | 17.83 | 17.86 | 1,179,430 | +0.04(+0.22%) |
Aug 18, 2020 | 17.75 | 17.97 | 17.58 | 17.82 | 1,104,451 | +0.07(+0.39%) |
Aug 17, 2020 | 17.21 | 17.85 | 17.14 | 17.75 | 1,474,691 | +0.57(+3.32%) |
Aug 14, 2020 | 17.19 | 17.29 | 16.99 | 17.18 | 1,641,000 | +0.03(+0.17%) |
Aug 13, 2020 | 17.13 | 17.41 | 17.00 | 17.15 | 1,195,706 | +0.02(+0.12%) |
Aug 12, 2020 | 17.02 | 17.39 | 16.93 | 17.13 | 1,040,747 | +0.21(+1.24%) |
Aug 11, 2020 | 17.02 | 17.27 | 16.77 | 16.92 | 1,766,735 | -0.15(-0.88%) |
Aug 10, 2020 | 17.40 | 17.48 | 16.95 | 17.07 | 1,279,100 | -0.30(-1.73%) |
Aug 07, 2020 | 17.56 | 17.72 | 17.05 | 17.37 | 1,676,700 | -0.39(-2.20%) |
Aug 06, 2020 | 18.36 | 18.40 | 17.62 | 17.76 | 1,453,820 | -0.64(-3.48%) |
Aug 05, 2020 | 18.05 | 18.57 | 17.99 | 18.40 | 1,537,858 | +0.41(+2.28%) |
Aug 04, 2020 | 18.04 | 18.32 | 17.91 | 17.99 | 1,098,920 | -0.08(-0.44%) |