Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 14.98 | 15.08 | 14.82 | 15.04 | 9,120,811 | +0.00(+0.00%) |
Oct 29, 2020 | 14.95 | 15.11 | 14.72 | 15.04 | 8,419,546 | +0.01(+0.04%) |
Oct 28, 2020 | 15.24 | 15.32 | 15.01 | 15.04 | 9,627,001 | -0.41(-2.68%) |
Oct 27, 2020 | 15.52 | 15.62 | 15.40 | 15.45 | 4,478,410 | -0.10(-0.67%) |
Oct 26, 2020 | 15.72 | 15.72 | 15.39 | 15.55 | 7,142,080 | -0.23(-1.45%) |
Oct 23, 2020 | 16.12 | 16.18 | 15.72 | 15.78 | 7,487,435 | -0.24(-1.50%) |
Oct 22, 2020 | 15.76 | 16.04 | 15.72 | 16.02 | 5,283,180 | +0.25(+1.56%) |
Oct 21, 2020 | 15.83 | 15.90 | 15.76 | 15.78 | 5,532,557 | -0.09(-0.55%) |
Oct 20, 2020 | 15.86 | 16.00 | 15.84 | 15.86 | 5,530,286 | +0.01(+0.03%) |
Oct 19, 2020 | 16.14 | 16.20 | 15.85 | 15.86 | 4,257,950 | -0.21(-1.32%) |
Oct 16, 2020 | 16.04 | 16.14 | 15.88 | 16.07 | 9,323,104 | +0.10(+0.62%) |
Oct 15, 2020 | 15.91 | 16.00 | 15.74 | 15.97 | 6,314,201 | -0.09(-0.58%) |
Oct 14, 2020 | 16.16 | 16.30 | 16.02 | 16.07 | 6,403,987 | -0.09(-0.57%) |
Oct 13, 2020 | 16.19 | 16.30 | 16.15 | 16.16 | 5,041,470 | -0.04(-0.24%) |
Oct 12, 2020 | 16.32 | 16.46 | 16.10 | 16.20 | 3,162,134 | -0.08(-0.50%) |
Oct 09, 2020 | 16.60 | 16.68 | 16.27 | 16.28 | 4,840,208 | -0.27(-1.62%) |
Oct 08, 2020 | 16.03 | 16.55 | 16.01 | 16.55 | 5,271,556 | +0.61(+3.80%) |
Oct 07, 2020 | 15.85 | 15.98 | 15.77 | 15.94 | 6,719,492 | +0.14(+0.86%) |
Oct 06, 2020 | 16.28 | 16.30 | 15.75 | 15.80 | 7,422,677 | -0.32(-1.96%) |
Oct 05, 2020 | 15.99 | 16.15 | 15.87 | 16.12 | 4,095,670 | +0.32(+2.00%) |
Oct 02, 2020 | 15.55 | 15.91 | 15.53 | 15.80 | 5,516,353 | -0.04(-0.28%) |
Oct 01, 2020 | 15.95 | 16.07 | 15.78 | 15.85 | 6,349,292 | -0.09(-0.55%) |
Sep 30, 2020 | 16.18 | 16.26 | 15.93 | 15.94 | 6,586,407 | -0.19(-1.18%) |
Sep 29, 2020 | 16.38 | 16.38 | 16.04 | 16.13 | 4,165,643 | -0.29(-1.76%) |
Sep 28, 2020 | 16.48 | 16.64 | 16.34 | 16.42 | 4,274,896 | +0.05(+0.30%) |
Sep 25, 2020 | 16.15 | 16.41 | 16.05 | 16.37 | 4,203,276 | +0.19(+1.18%) |
Sep 24, 2020 | 16.04 | 16.31 | 15.87 | 16.18 | 5,037,034 | +0.07(+0.44%) |
Sep 23, 2020 | 16.63 | 16.68 | 16.09 | 16.10 | 5,558,606 | -0.55(-3.28%) |
Sep 22, 2020 | 16.44 | 16.71 | 16.43 | 16.65 | 5,335,397 | +0.25(+1.50%) |
Sep 21, 2020 | 16.48 | 16.49 | 16.02 | 16.41 | 6,543,102 | -0.24(-1.44%) |
Sep 18, 2020 | 16.71 | 16.77 | 16.60 | 16.65 | 4,490,592 | -0.19(-1.10%) |
Sep 17, 2020 | 16.77 | 16.86 | 16.60 | 16.83 | 4,680,337 | -0.06(-0.36%) |
Sep 16, 2020 | 17.03 | 17.16 | 16.86 | 16.89 | 4,485,126 | +0.01(+0.03%) |
Sep 15, 2020 | 16.98 | 17.28 | 16.87 | 16.89 | 4,869,854 | +0.02(+0.13%) |
Sep 14, 2020 | 17.09 | 17.16 | 16.86 | 16.86 | 5,860,011 | -0.16(-0.93%) |
Sep 11, 2020 | 17.03 | 17.13 | 16.90 | 17.02 | 3,467,029 | +0.08(+0.45%) |
Sep 10, 2020 | 17.34 | 17.43 | 16.93 | 16.95 | 4,592,371 | -0.37(-2.14%) |
Sep 09, 2020 | 17.19 | 17.46 | 17.10 | 17.32 | 4,978,473 | +0.33(+1.96%) |
Sep 08, 2020 | 17.00 | 17.22 | 16.87 | 16.98 | 5,992,447 | -0.25(-1.46%) |
Sep 04, 2020 | 17.55 | 17.62 | 17.17 | 17.23 | 7,841,999 | -0.27(-1.53%) |
Sep 03, 2020 | 17.69 | 17.86 | 17.42 | 17.50 | 4,965,671 | -0.27(-1.50%) |
Sep 02, 2020 | 17.63 | 17.98 | 17.62 | 17.77 | 4,776,861 | +0.17(+0.96%) |
Sep 01, 2020 | 17.49 | 17.67 | 17.40 | 17.60 | 4,902,637 | +0.13(+0.72%) |
Aug 31, 2020 | 17.81 | 17.83 | 17.46 | 17.47 | 4,734,457 | -0.29(-1.66%) |
Aug 28, 2020 | 17.80 | 17.85 | 17.67 | 17.77 | 3,737,670 | +0.07(+0.40%) |
Aug 27, 2020 | 17.57 | 17.80 | 17.56 | 17.70 | 4,548,557 | +0.15(+0.87%) |
Aug 26, 2020 | 17.87 | 17.87 | 17.51 | 17.55 | 4,025,103 | -0.29(-1.62%) |
Aug 25, 2020 | 17.92 | 18.00 | 17.68 | 17.83 | 4,915,471 | -0.07(-0.37%) |
Aug 24, 2020 | 17.98 | 18.05 | 17.83 | 17.90 | 3,689,607 | -0.01(-0.03%) |
Aug 21, 2020 | 17.85 | 17.92 | 17.73 | 17.91 | 2,959,829 | +0.01(+0.06%) |
Aug 20, 2020 | 17.82 | 18.00 | 17.69 | 17.89 | 3,893,371 | +0.00(+0.00%) |
Aug 19, 2020 | 18.05 | 18.13 | 17.88 | 17.89 | 3,648,128 | -0.10(-0.55%) |
Aug 18, 2020 | 17.98 | 18.16 | 17.93 | 17.99 | 5,561,345 | +0.03(+0.18%) |
Aug 17, 2020 | 18.01 | 18.03 | 17.86 | 17.96 | 4,159,590 | +0.02(+0.12%) |
Aug 14, 2020 | 17.84 | 18.12 | 17.82 | 17.94 | 3,953,890 | +0.00(+0.00%) |
Aug 13, 2020 | 18.28 | 18.28 | 17.85 | 17.94 | 8,162,583 | +0.17(+0.96%) |
Aug 12, 2020 | 17.75 | 17.91 | 17.69 | 17.77 | 8,982,465 | +0.24(+1.37%) |
Aug 11, 2020 | 17.70 | 17.79 | 17.51 | 17.53 | 6,144,900 | +0.01(+0.06%) |
Aug 10, 2020 | 17.34 | 17.53 | 17.31 | 17.52 | 4,660,241 | +0.26(+1.52%) |
Aug 07, 2020 | 17.26 | 17.28 | 17.07 | 17.26 | 3,617,429 | -0.03(-0.18%) |
Aug 06, 2020 | 17.17 | 17.37 | 17.11 | 17.29 | 4,048,604 | +0.11(+0.64%) |
Aug 05, 2020 | 17.40 | 17.46 | 17.07 | 17.18 | 6,882,294 | -0.07(-0.39%) |
Aug 04, 2020 | 16.72 | 17.27 | 16.63 | 17.25 | 6,861,999 | +0.63(+3.81%) |