Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.14 | 17.16 | 16.92 | 17.09 | 4,605,271 | -0.09(-0.50%) |
Oct 29, 2020 | 16.99 | 17.24 | 16.92 | 17.18 | 4,537,043 | +0.08(+0.46%) |
Oct 28, 2020 | 17.37 | 17.39 | 17.10 | 17.10 | 5,045,431 | -0.48(-2.71%) |
Oct 27, 2020 | 17.67 | 17.68 | 17.56 | 17.57 | 2,517,763 | -0.21(-1.17%) |
Oct 26, 2020 | 17.88 | 17.91 | 17.63 | 17.78 | 3,673,299 | -0.27(-1.48%) |
Oct 23, 2020 | 17.99 | 18.05 | 17.91 | 18.05 | 3,148,807 | +0.13(+0.72%) |
Oct 22, 2020 | 17.89 | 17.97 | 17.78 | 17.92 | 3,009,326 | +0.16(+0.88%) |
Oct 21, 2020 | 17.76 | 17.87 | 17.73 | 17.76 | 2,144,139 | -0.01(-0.05%) |
Oct 20, 2020 | 17.71 | 17.87 | 17.70 | 17.77 | 2,203,186 | -0.02(-0.10%) |
Oct 19, 2020 | 17.99 | 18.02 | 17.75 | 17.79 | 2,482,715 | -0.15(-0.82%) |
Oct 16, 2020 | 17.89 | 17.95 | 17.84 | 17.94 | 1,418,866 | +0.00(+0.00%) |
Oct 15, 2020 | 17.73 | 17.97 | 17.72 | 17.94 | 2,611,992 | -0.03(-0.14%) |
Oct 14, 2020 | 18.06 | 18.11 | 17.94 | 17.96 | 2,784,313 | -0.02(-0.10%) |
Oct 13, 2020 | 18.03 | 18.05 | 17.92 | 17.98 | 2,867,351 | -0.14(-0.76%) |
Oct 12, 2020 | 18.04 | 18.17 | 18.02 | 18.12 | 2,493,629 | +0.12(+0.67%) |
Oct 09, 2020 | 17.96 | 18.02 | 17.94 | 18.00 | 2,859,713 | +0.11(+0.63%) |
Oct 08, 2020 | 17.79 | 17.88 | 17.76 | 17.88 | 11,624,446 | +0.26(+1.47%) |
Oct 07, 2020 | 17.58 | 17.68 | 17.55 | 17.63 | 3,967,040 | +0.34(+1.95%) |
Oct 06, 2020 | 17.50 | 17.54 | 17.22 | 17.29 | 5,829,814 | -0.22(-1.24%) |
Oct 05, 2020 | 17.38 | 17.51 | 17.37 | 17.50 | 2,634,374 | +0.35(+2.02%) |
Oct 02, 2020 | 16.95 | 17.19 | 16.92 | 17.16 | 4,322,076 | -0.03(-0.15%) |
Oct 01, 2020 | 17.24 | 17.24 | 17.07 | 17.18 | 3,625,240 | +0.14(+0.81%) |
Sep 30, 2020 | 17.03 | 17.20 | 16.99 | 17.05 | 3,888,671 | -0.11(-0.66%) |
Sep 29, 2020 | 17.18 | 17.23 | 17.09 | 17.16 | 4,707,990 | -0.18(-1.05%) |
Sep 28, 2020 | 17.31 | 17.35 | 17.24 | 17.34 | 5,423,907 | +0.16(+0.91%) |
Sep 25, 2020 | 17.00 | 17.21 | 16.91 | 17.18 | 3,459,998 | +0.27(+1.58%) |
Sep 24, 2020 | 16.84 | 17.06 | 16.78 | 16.92 | 6,889,725 | -0.01(-0.05%) |
Sep 23, 2020 | 17.23 | 17.26 | 16.89 | 16.93 | 5,264,732 | -0.24(-1.41%) |
Sep 22, 2020 | 17.12 | 17.17 | 16.96 | 17.17 | 7,324,752 | +0.18(+1.07%) |
Sep 21, 2020 | 17.04 | 17.06 | 16.81 | 16.99 | 7,880,763 | -0.41(-2.38%) |
Sep 18, 2020 | 17.51 | 17.54 | 17.32 | 17.40 | 4,905,819 | -0.21(-1.18%) |
Sep 17, 2020 | 17.46 | 17.63 | 17.44 | 17.61 | 4,485,609 | -0.11(-0.63%) |
Sep 16, 2020 | 17.83 | 17.89 | 17.67 | 17.72 | 4,362,258 | +0.02(+0.10%) |
Sep 15, 2020 | 17.77 | 17.79 | 17.67 | 17.70 | 3,457,203 | +0.13(+0.74%) |
Sep 14, 2020 | 17.61 | 17.63 | 17.54 | 17.57 | 2,796,969 | +0.16(+0.89%) |
Sep 11, 2020 | 17.42 | 17.46 | 17.28 | 17.42 | 4,266,432 | +0.17(+1.00%) |
Sep 10, 2020 | 17.59 | 17.64 | 17.25 | 17.25 | 6,318,296 | -0.47(-2.64%) |
Sep 09, 2020 | 17.58 | 17.77 | 17.57 | 17.71 | 3,782,993 | +0.35(+1.99%) |
Sep 08, 2020 | 17.47 | 17.57 | 17.35 | 17.37 | 7,481,378 | -0.17(-0.99%) |
Sep 04, 2020 | 17.65 | 17.71 | 17.17 | 17.54 | 7,377,990 | -0.22(-1.27%) |
Sep 03, 2020 | 18.19 | 18.22 | 17.68 | 17.76 | 6,968,913 | -0.49(-2.70%) |
Sep 02, 2020 | 18.18 | 18.29 | 18.09 | 18.26 | 3,519,854 | +0.30(+1.68%) |
Sep 01, 2020 | 17.87 | 17.97 | 17.81 | 17.95 | 2,902,600 | -0.02(-0.10%) |
Aug 31, 2020 | 18.06 | 18.11 | 17.95 | 17.97 | 4,727,986 | -0.10(-0.53%) |
Aug 28, 2020 | 18.04 | 18.08 | 17.93 | 18.07 | 2,660,851 | +0.07(+0.38%) |
Aug 27, 2020 | 18.12 | 18.12 | 17.91 | 18.00 | 3,678,725 | -0.02(-0.10%) |
Aug 26, 2020 | 17.94 | 18.07 | 17.91 | 18.01 | 3,491,099 | +0.10(+0.53%) |
Aug 25, 2020 | 17.96 | 17.99 | 17.83 | 17.92 | 2,330,877 | -0.05(-0.29%) |
Aug 24, 2020 | 17.99 | 18.00 | 17.88 | 17.97 | 1,629,516 | +0.16(+0.92%) |
Aug 21, 2020 | 17.73 | 17.81 | 17.69 | 17.81 | 2,621,056 | -0.18(-1.01%) |
Aug 20, 2020 | 17.79 | 18.00 | 17.78 | 17.99 | 2,168,209 | -0.06(-0.34%) |
Aug 19, 2020 | 18.22 | 18.24 | 18.01 | 18.05 | 2,525,954 | +0.02(+0.10%) |
Aug 18, 2020 | 18.05 | 18.10 | 17.91 | 18.03 | 2,336,527 | +0.08(+0.43%) |
Aug 17, 2020 | 17.91 | 17.96 | 17.87 | 17.95 | 2,318,377 | +0.17(+0.97%) |
Aug 14, 2020 | 17.77 | 17.83 | 17.75 | 17.78 | 3,129,488 | +0.01(+0.05%) |
Aug 13, 2020 | 17.92 | 17.95 | 17.74 | 17.77 | 2,749,858 | -0.29(-1.58%) |
Aug 12, 2020 | 18.06 | 18.16 | 18.00 | 18.06 | 2,956,002 | +0.22(+1.26%) |
Aug 11, 2020 | 18.09 | 18.12 | 17.81 | 17.83 | 2,748,805 | +0.02(+0.10%) |
Aug 10, 2020 | 17.79 | 17.86 | 17.72 | 17.82 | 2,073,176 | +0.19(+1.08%) |
Aug 07, 2020 | 17.57 | 17.63 | 17.50 | 17.63 | 2,376,037 | -0.13(-0.73%) |
Aug 06, 2020 | 17.65 | 17.78 | 17.60 | 17.76 | 3,085,795 | +0.12(+0.69%) |
Aug 05, 2020 | 17.63 | 17.73 | 17.60 | 17.63 | 2,832,728 | +0.07(+0.39%) |
Aug 04, 2020 | 17.37 | 17.57 | 17.37 | 17.57 | 2,467,548 | +0.11(+0.64%) |