Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.57 | 17.85 | 17.40 | 17.57 | 6,602,394 | -0.03(-0.15%) |
Oct 29, 2020 | 17.41 | 17.77 | 17.10 | 17.60 | 5,296,524 | +0.16(+0.89%) |
Oct 28, 2020 | 17.89 | 18.04 | 17.32 | 17.44 | 7,125,300 | -0.75(-4.13%) |
Oct 27, 2020 | 18.40 | 18.49 | 18.13 | 18.19 | 4,157,503 | -0.21(-1.17%) |
Oct 26, 2020 | 18.24 | 18.47 | 17.94 | 18.41 | 6,345,380 | -0.06(-0.34%) |
Oct 23, 2020 | 18.38 | 18.57 | 18.18 | 18.47 | 4,339,195 | +0.21(+1.18%) |
Oct 22, 2020 | 18.07 | 18.29 | 17.93 | 18.26 | 4,629,227 | +0.18(+0.99%) |
Oct 21, 2020 | 17.86 | 18.13 | 17.83 | 18.08 | 6,093,478 | +0.19(+1.05%) |
Oct 20, 2020 | 18.04 | 18.23 | 17.85 | 17.89 | 5,218,698 | +0.09(+0.50%) |
Oct 19, 2020 | 17.80 | 17.97 | 17.60 | 17.80 | 8,971,562 | +0.00(+0.00%) |
Oct 16, 2020 | 17.83 | 17.92 | 17.58 | 17.80 | 4,291,460 | +0.04(+0.20%) |
Oct 15, 2020 | 17.30 | 17.85 | 17.25 | 17.77 | 4,406,481 | +0.21(+1.17%) |
Oct 14, 2020 | 17.49 | 17.66 | 17.42 | 17.56 | 4,089,172 | +0.07(+0.41%) |
Oct 13, 2020 | 17.27 | 17.54 | 17.24 | 17.49 | 5,707,723 | +0.03(+0.15%) |
Oct 12, 2020 | 17.28 | 17.54 | 17.18 | 17.46 | 5,764,685 | +0.18(+1.04%) |
Oct 09, 2020 | 17.44 | 17.51 | 16.98 | 17.28 | 8,879,392 | -0.11(-0.62%) |
Oct 08, 2020 | 16.88 | 17.43 | 16.80 | 17.39 | 9,853,060 | +0.62(+3.68%) |
Oct 07, 2020 | 16.78 | 16.93 | 16.62 | 16.77 | 3,965,162 | +0.08(+0.48%) |
Oct 06, 2020 | 16.63 | 16.85 | 16.48 | 16.69 | 3,974,782 | +0.07(+0.43%) |
Oct 05, 2020 | 16.68 | 16.80 | 16.59 | 16.62 | 3,851,176 | +0.04(+0.22%) |
Oct 02, 2020 | 15.68 | 16.59 | 15.62 | 16.58 | 7,266,685 | +0.55(+3.46%) |
Oct 01, 2020 | 16.32 | 16.38 | 15.82 | 16.03 | 5,473,230 | -0.17(-1.05%) |
Sep 30, 2020 | 16.14 | 16.34 | 16.07 | 16.20 | 7,395,682 | +0.10(+0.61%) |
Sep 29, 2020 | 16.16 | 16.31 | 15.94 | 16.10 | 4,725,286 | +0.12(+0.73%) |
Sep 28, 2020 | 16.35 | 16.50 | 15.97 | 15.99 | 5,603,801 | -0.11(-0.67%) |
Sep 25, 2020 | 16.11 | 16.16 | 15.85 | 16.09 | 4,083,415 | +0.03(+0.17%) |
Sep 24, 2020 | 15.97 | 16.22 | 15.58 | 16.07 | 8,337,443 | +0.18(+1.13%) |
Sep 23, 2020 | 16.43 | 16.50 | 15.89 | 15.89 | 6,300,540 | -0.43(-2.63%) |
Sep 22, 2020 | 16.42 | 16.51 | 16.10 | 16.32 | 5,384,233 | -0.11(-0.65%) |
Sep 21, 2020 | 16.48 | 16.58 | 16.08 | 16.42 | 5,226,101 | -0.38(-2.29%) |
Sep 18, 2020 | 16.52 | 17.10 | 16.50 | 16.81 | 13,029,883 | +0.32(+1.95%) |
Sep 17, 2020 | 15.99 | 16.63 | 15.75 | 16.49 | 7,706,503 | +0.33(+2.05%) |
Sep 16, 2020 | 15.93 | 16.22 | 15.86 | 16.16 | 4,858,786 | +0.24(+1.52%) |
Sep 15, 2020 | 16.18 | 16.23 | 15.76 | 15.91 | 4,139,994 | -0.14(-0.89%) |
Sep 14, 2020 | 16.00 | 16.17 | 15.85 | 16.06 | 4,934,694 | +0.13(+0.84%) |
Sep 11, 2020 | 15.56 | 15.97 | 15.44 | 15.92 | 8,122,897 | +0.39(+2.53%) |
Sep 10, 2020 | 15.69 | 15.78 | 15.48 | 15.53 | 3,059,700 | -0.16(-1.03%) |
Sep 09, 2020 | 15.70 | 15.86 | 15.50 | 15.69 | 3,341,375 | +0.12(+0.75%) |
Sep 08, 2020 | 15.65 | 15.68 | 15.39 | 15.57 | 4,767,683 | -0.14(-0.91%) |
Sep 04, 2020 | 15.88 | 15.92 | 15.32 | 15.72 | 4,827,389 | -0.11(-0.68%) |
Sep 03, 2020 | 16.32 | 16.41 | 15.68 | 15.82 | 4,940,184 | -0.44(-2.70%) |
Sep 02, 2020 | 16.03 | 16.32 | 15.86 | 16.26 | 5,553,072 | +0.24(+1.51%) |
Sep 01, 2020 | 15.79 | 16.06 | 15.71 | 16.02 | 4,375,904 | +0.14(+0.90%) |
Aug 31, 2020 | 16.04 | 16.09 | 15.81 | 15.88 | 4,555,197 | -0.13(-0.84%) |
Aug 28, 2020 | 16.00 | 16.07 | 15.72 | 16.01 | 5,338,054 | -0.01(-0.06%) |
Aug 27, 2020 | 15.90 | 16.11 | 15.83 | 16.02 | 3,929,943 | +0.16(+1.02%) |
Aug 26, 2020 | 16.00 | 16.02 | 15.73 | 15.86 | 3,556,481 | -0.14(-0.89%) |
Aug 25, 2020 | 16.25 | 16.25 | 15.79 | 16.00 | 3,174,170 | -0.16(-1.00%) |
Aug 24, 2020 | 16.21 | 16.26 | 16.02 | 16.16 | 4,373,572 | +0.04(+0.28%) |
Aug 21, 2020 | 16.10 | 16.24 | 15.94 | 16.12 | 5,794,611 | +0.06(+0.39%) |
Aug 20, 2020 | 15.56 | 16.16 | 15.44 | 16.06 | 5,782,155 | +0.30(+1.87%) |
Aug 19, 2020 | 15.87 | 16.07 | 15.73 | 15.76 | 2,923,113 | -0.11(-0.68%) |
Aug 18, 2020 | 15.73 | 16.00 | 15.65 | 15.87 | 5,181,627 | +0.06(+0.40%) |
Aug 17, 2020 | 15.74 | 15.92 | 15.64 | 15.81 | 4,750,571 | +0.09(+0.57%) |
Aug 14, 2020 | 15.84 | 15.84 | 15.60 | 15.72 | 4,772,611 | -0.20(-1.24%) |
Aug 13, 2020 | 15.47 | 16.09 | 15.35 | 15.91 | 8,876,578 | +0.47(+3.07%) |
Aug 12, 2020 | 15.20 | 15.77 | 15.01 | 15.44 | 5,750,651 | +0.25(+1.65%) |
Aug 11, 2020 | 15.86 | 15.98 | 15.17 | 15.19 | 6,565,970 | -0.55(-3.47%) |
Aug 10, 2020 | 15.50 | 15.85 | 15.14 | 15.73 | 6,538,362 | +0.38(+2.51%) |
Aug 07, 2020 | 14.70 | 15.48 | 14.64 | 15.35 | 9,645,053 | +0.55(+3.69%) |
Aug 06, 2020 | 13.73 | 15.04 | 13.64 | 14.80 | 10,650,127 | +1.03(+7.47%) |
Aug 05, 2020 | 13.95 | 14.02 | 13.61 | 13.78 | 6,765,473 | -0.06(-0.45%) |
Aug 04, 2020 | 13.52 | 13.89 | 13.40 | 13.84 | 6,221,423 | +0.31(+2.31%) |