Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 14.98 | 15.08 | 14.82 | 15.04 | 9,118,159 | +0.00(+0.00%) |
Oct 29, 2020 | 14.95 | 15.11 | 14.72 | 15.04 | 8,417,098 | +0.01(+0.04%) |
Oct 28, 2020 | 15.24 | 15.33 | 15.02 | 15.04 | 9,624,202 | -0.41(-2.68%) |
Oct 27, 2020 | 15.52 | 15.62 | 15.41 | 15.45 | 4,477,108 | -0.10(-0.67%) |
Oct 26, 2020 | 15.72 | 15.72 | 15.39 | 15.56 | 7,140,004 | -0.23(-1.45%) |
Oct 23, 2020 | 16.13 | 16.18 | 15.72 | 15.79 | 7,485,258 | -0.24(-1.50%) |
Oct 22, 2020 | 15.77 | 16.05 | 15.72 | 16.03 | 5,281,644 | +0.25(+1.56%) |
Oct 21, 2020 | 15.83 | 15.91 | 15.77 | 15.78 | 5,530,948 | -0.09(-0.55%) |
Oct 20, 2020 | 15.86 | 16.00 | 15.84 | 15.87 | 5,528,678 | +0.01(+0.03%) |
Oct 19, 2020 | 16.14 | 16.21 | 15.85 | 15.86 | 4,256,712 | -0.21(-1.32%) |
Oct 16, 2020 | 16.05 | 16.14 | 15.89 | 16.08 | 9,320,394 | +0.10(+0.61%) |
Oct 15, 2020 | 15.92 | 16.00 | 15.74 | 15.98 | 6,312,365 | -0.09(-0.58%) |
Oct 14, 2020 | 16.16 | 16.31 | 16.03 | 16.07 | 6,402,125 | -0.09(-0.57%) |
Oct 13, 2020 | 16.20 | 16.30 | 16.16 | 16.16 | 5,040,004 | -0.04(-0.24%) |
Oct 12, 2020 | 16.33 | 16.46 | 16.10 | 16.20 | 3,161,214 | -0.08(-0.50%) |
Oct 09, 2020 | 16.61 | 16.69 | 16.27 | 16.28 | 4,838,801 | -0.27(-1.62%) |
Oct 08, 2020 | 16.03 | 16.56 | 16.02 | 16.55 | 5,270,023 | +0.61(+3.80%) |
Oct 07, 2020 | 15.85 | 15.99 | 15.77 | 15.95 | 6,717,538 | +0.14(+0.86%) |
Oct 06, 2020 | 16.29 | 16.30 | 15.76 | 15.81 | 7,420,519 | -0.32(-1.96%) |
Oct 05, 2020 | 15.99 | 16.15 | 15.87 | 16.13 | 4,094,479 | +0.32(+2.00%) |
Oct 02, 2020 | 15.56 | 15.92 | 15.53 | 15.81 | 5,514,749 | -0.04(-0.28%) |
Oct 01, 2020 | 15.95 | 16.07 | 15.79 | 15.85 | 6,347,446 | -0.09(-0.55%) |
Sep 30, 2020 | 16.18 | 16.27 | 15.93 | 15.94 | 6,584,492 | -0.19(-1.18%) |
Sep 29, 2020 | 16.38 | 16.39 | 16.04 | 16.13 | 4,164,431 | -0.29(-1.76%) |
Sep 28, 2020 | 16.49 | 16.64 | 16.35 | 16.42 | 4,273,653 | +0.05(+0.30%) |
Sep 25, 2020 | 16.16 | 16.42 | 16.05 | 16.37 | 4,202,054 | +0.19(+1.18%) |
Sep 24, 2020 | 16.05 | 16.31 | 15.87 | 16.18 | 5,035,570 | +0.07(+0.44%) |
Sep 23, 2020 | 16.63 | 16.69 | 16.10 | 16.11 | 5,556,990 | -0.55(-3.28%) |
Sep 22, 2020 | 16.45 | 16.71 | 16.43 | 16.66 | 5,333,846 | +0.25(+1.50%) |
Sep 21, 2020 | 16.49 | 16.50 | 16.03 | 16.41 | 6,541,200 | -0.24(-1.44%) |
Sep 18, 2020 | 16.72 | 16.78 | 16.61 | 16.65 | 4,489,286 | -0.19(-1.10%) |
Sep 17, 2020 | 16.77 | 16.86 | 16.60 | 16.84 | 4,678,977 | -0.06(-0.36%) |
Sep 16, 2020 | 17.03 | 17.17 | 16.86 | 16.90 | 4,483,822 | +0.01(+0.03%) |
Sep 15, 2020 | 16.99 | 17.28 | 16.88 | 16.89 | 4,868,438 | +0.02(+0.13%) |
Sep 14, 2020 | 17.09 | 17.17 | 16.86 | 16.87 | 5,858,307 | -0.16(-0.93%) |
Sep 11, 2020 | 17.03 | 17.14 | 16.91 | 17.03 | 3,466,021 | +0.08(+0.45%) |
Sep 10, 2020 | 17.35 | 17.43 | 16.94 | 16.95 | 4,591,036 | -0.37(-2.14%) |
Sep 09, 2020 | 17.20 | 17.47 | 17.10 | 17.32 | 4,977,026 | +0.33(+1.96%) |
Sep 08, 2020 | 17.00 | 17.22 | 16.87 | 16.99 | 5,990,705 | -0.25(-1.46%) |
Sep 04, 2020 | 17.55 | 17.62 | 17.18 | 17.24 | 7,839,718 | -0.27(-1.53%) |
Sep 03, 2020 | 17.70 | 17.86 | 17.42 | 17.51 | 4,964,227 | -0.27(-1.50%) |
Sep 02, 2020 | 17.64 | 17.98 | 17.63 | 17.77 | 4,775,472 | +0.17(+0.96%) |
Sep 01, 2020 | 17.49 | 17.67 | 17.40 | 17.61 | 4,901,212 | +0.13(+0.72%) |
Aug 31, 2020 | 17.81 | 17.84 | 17.47 | 17.48 | 4,733,080 | -0.29(-1.66%) |
Aug 28, 2020 | 17.80 | 17.85 | 17.67 | 17.77 | 3,736,584 | +0.07(+0.40%) |
Aug 27, 2020 | 17.57 | 17.80 | 17.56 | 17.70 | 4,547,234 | +0.15(+0.87%) |
Aug 26, 2020 | 17.88 | 17.88 | 17.51 | 17.55 | 4,023,933 | -0.29(-1.62%) |
Aug 25, 2020 | 17.93 | 18.01 | 17.69 | 17.84 | 4,914,042 | -0.07(-0.37%) |
Aug 24, 2020 | 17.98 | 18.06 | 17.83 | 17.91 | 3,688,534 | -0.01(-0.03%) |
Aug 21, 2020 | 17.85 | 17.93 | 17.74 | 17.91 | 2,958,968 | +0.01(+0.06%) |
Aug 20, 2020 | 17.83 | 18.00 | 17.69 | 17.90 | 3,892,239 | +0.00(+0.00%) |
Aug 19, 2020 | 18.05 | 18.13 | 17.88 | 17.90 | 3,647,067 | -0.10(-0.55%) |
Aug 18, 2020 | 17.98 | 18.17 | 17.94 | 18.00 | 5,559,728 | +0.03(+0.18%) |
Aug 17, 2020 | 18.01 | 18.04 | 17.86 | 17.97 | 4,158,381 | +0.02(+0.12%) |
Aug 14, 2020 | 17.85 | 18.13 | 17.83 | 17.94 | 3,952,740 | +0.00(+0.00%) |
Aug 13, 2020 | 18.29 | 18.29 | 17.85 | 17.94 | 8,160,210 | +0.17(+0.96%) |
Aug 12, 2020 | 17.75 | 17.91 | 17.70 | 17.77 | 8,979,852 | +0.24(+1.37%) |
Aug 11, 2020 | 17.70 | 17.80 | 17.52 | 17.53 | 6,143,112 | +0.01(+0.06%) |
Aug 10, 2020 | 17.34 | 17.54 | 17.31 | 17.52 | 4,658,886 | +0.26(+1.52%) |
Aug 07, 2020 | 17.26 | 17.29 | 17.08 | 17.26 | 3,616,376 | -0.03(-0.18%) |
Aug 06, 2020 | 17.18 | 17.38 | 17.12 | 17.29 | 4,047,426 | +0.11(+0.64%) |
Aug 05, 2020 | 17.41 | 17.47 | 17.08 | 17.18 | 6,880,292 | -0.07(-0.39%) |
Aug 04, 2020 | 16.72 | 17.28 | 16.63 | 17.25 | 6,860,002 | +0.63(+3.81%) |