Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.73 | 15.93 | 15.56 | 15.92 | 1,163,644 | +0.11(+0.67%) |
Oct 29, 2020 | 15.44 | 15.90 | 15.29 | 15.82 | 1,425,098 | +0.26(+1.66%) |
Oct 28, 2020 | 15.73 | 15.78 | 15.38 | 15.56 | 1,571,297 | -0.48(-2.99%) |
Oct 27, 2020 | 16.24 | 16.37 | 16.04 | 16.04 | 1,238,100 | -0.25(-1.54%) |
Oct 26, 2020 | 16.31 | 16.43 | 16.04 | 16.29 | 1,480,048 | -0.24(-1.43%) |
Oct 23, 2020 | 16.89 | 16.96 | 16.40 | 16.52 | 1,297,845 | -0.21(-1.23%) |
Oct 22, 2020 | 16.40 | 16.78 | 16.30 | 16.73 | 1,140,215 | +0.37(+2.28%) |
Oct 21, 2020 | 16.58 | 16.74 | 16.12 | 16.36 | 4,958,970 | -0.29(-1.76%) |
Oct 20, 2020 | 16.32 | 16.73 | 16.32 | 16.65 | 2,337,057 | +0.40(+2.46%) |
Oct 19, 2020 | 16.48 | 16.64 | 16.23 | 16.25 | 1,252,314 | -0.10(-0.60%) |
Oct 16, 2020 | 16.64 | 16.64 | 16.31 | 16.35 | 946,325 | -0.23(-1.41%) |
Oct 15, 2020 | 16.12 | 16.61 | 16.01 | 16.58 | 1,593,529 | +0.17(+1.06%) |
Oct 14, 2020 | 16.65 | 16.98 | 16.40 | 16.41 | 1,518,769 | -0.22(-1.31%) |
Oct 13, 2020 | 16.67 | 16.96 | 16.62 | 16.63 | 1,551,967 | +0.01(+0.05%) |
Oct 12, 2020 | 16.67 | 16.80 | 16.58 | 16.62 | 842,887 | -0.14(-0.85%) |
Oct 09, 2020 | 17.15 | 17.25 | 16.55 | 16.76 | 1,144,616 | -0.26(-1.55%) |
Oct 08, 2020 | 16.27 | 17.03 | 16.21 | 17.03 | 1,308,642 | +0.93(+5.81%) |
Oct 07, 2020 | 16.10 | 16.22 | 15.88 | 16.09 | 1,210,024 | +0.06(+0.38%) |
Oct 06, 2020 | 16.75 | 16.83 | 15.88 | 16.03 | 1,267,402 | -0.43(-2.61%) |
Oct 05, 2020 | 16.42 | 16.62 | 16.18 | 16.46 | 1,068,747 | +0.31(+1.91%) |
Oct 02, 2020 | 15.75 | 16.30 | 15.65 | 16.15 | 1,437,273 | +0.03(+0.19%) |
Oct 01, 2020 | 16.09 | 16.33 | 15.91 | 16.12 | 1,604,586 | +0.13(+0.80%) |
Sep 30, 2020 | 16.27 | 16.49 | 15.95 | 16.00 | 1,821,565 | -0.25(-1.53%) |
Sep 29, 2020 | 16.39 | 16.53 | 16.10 | 16.24 | 1,885,670 | -0.17(-1.01%) |
Sep 28, 2020 | 16.70 | 16.75 | 16.31 | 16.41 | 1,488,660 | +0.14(+0.83%) |
Sep 25, 2020 | 15.73 | 16.32 | 15.65 | 16.27 | 1,696,883 | +0.38(+2.42%) |
Sep 24, 2020 | 15.78 | 16.09 | 15.48 | 15.89 | 2,208,444 | +0.00(+0.00%) |
Sep 23, 2020 | 16.79 | 16.87 | 15.87 | 15.89 | 1,776,943 | -0.93(-5.54%) |
Sep 22, 2020 | 16.73 | 17.05 | 16.59 | 16.82 | 1,314,492 | +0.22(+1.35%) |
Sep 21, 2020 | 17.03 | 17.03 | 16.31 | 16.60 | 1,780,248 | -0.60(-3.47%) |
Sep 18, 2020 | 17.78 | 17.83 | 17.16 | 17.20 | 2,128,384 | -0.68(-3.80%) |
Sep 17, 2020 | 17.90 | 17.93 | 17.60 | 17.87 | 853,639 | -0.13(-0.70%) |
Sep 16, 2020 | 17.99 | 18.27 | 17.89 | 18.00 | 1,269,746 | +0.17(+0.96%) |
Sep 15, 2020 | 17.87 | 18.52 | 17.79 | 17.83 | 1,341,591 | +0.10(+0.55%) |
Sep 14, 2020 | 17.85 | 17.92 | 17.67 | 17.73 | 1,319,075 | +0.01(+0.08%) |
Sep 11, 2020 | 17.79 | 17.87 | 17.46 | 17.72 | 1,189,123 | +0.02(+0.13%) |
Sep 10, 2020 | 18.20 | 18.36 | 17.67 | 17.70 | 1,377,544 | -0.63(-3.46%) |
Sep 09, 2020 | 18.14 | 18.46 | 18.13 | 18.33 | 1,527,396 | +0.40(+2.25%) |
Sep 08, 2020 | 18.02 | 18.20 | 17.73 | 17.93 | 1,302,224 | -0.37(-2.00%) |
Sep 04, 2020 | 18.53 | 18.60 | 17.94 | 18.29 | 1,561,905 | -0.15(-0.81%) |
Sep 03, 2020 | 18.74 | 18.93 | 18.29 | 18.44 | 1,112,959 | -0.30(-1.59%) |
Sep 02, 2020 | 18.59 | 18.91 | 18.39 | 18.74 | 1,351,031 | +0.16(+0.88%) |
Sep 01, 2020 | 18.46 | 18.77 | 18.26 | 18.58 | 1,180,524 | +0.12(+0.65%) |
Aug 31, 2020 | 18.80 | 18.87 | 18.38 | 18.46 | 1,636,247 | -0.40(-2.14%) |
Aug 28, 2020 | 18.86 | 19.08 | 18.61 | 18.86 | 1,419,682 | +0.13(+0.68%) |
Aug 27, 2020 | 18.70 | 18.97 | 18.55 | 18.73 | 981,989 | +0.09(+0.48%) |
Aug 26, 2020 | 19.25 | 19.27 | 18.61 | 18.64 | 1,172,749 | -0.66(-3.44%) |
Aug 25, 2020 | 19.58 | 19.75 | 19.11 | 19.31 | 841,682 | -0.17(-0.88%) |
Aug 24, 2020 | 19.69 | 19.78 | 19.37 | 19.48 | 943,651 | +0.04(+0.23%) |
Aug 21, 2020 | 19.60 | 19.64 | 19.39 | 19.43 | 1,617,872 | -0.20(-1.02%) |
Aug 20, 2020 | 19.72 | 19.89 | 19.51 | 19.63 | 920,785 | -0.18(-0.93%) |
Aug 19, 2020 | 19.93 | 20.04 | 19.80 | 19.82 | 901,077 | -0.02(-0.11%) |
Aug 18, 2020 | 19.80 | 20.00 | 19.73 | 19.84 | 1,012,397 | -0.04(-0.22%) |
Aug 17, 2020 | 19.75 | 19.94 | 19.67 | 19.89 | 796,089 | +0.20(+1.01%) |
Aug 14, 2020 | 19.59 | 19.83 | 19.47 | 19.69 | 809,138 | -0.03(-0.15%) |
Aug 13, 2020 | 19.89 | 20.00 | 19.63 | 19.71 | 850,917 | -0.24(-1.22%) |
Aug 12, 2020 | 20.03 | 20.08 | 19.77 | 19.96 | 1,355,614 | +0.35(+1.77%) |
Aug 11, 2020 | 19.44 | 19.81 | 19.40 | 19.61 | 1,850,931 | +0.50(+2.59%) |
Aug 10, 2020 | 18.72 | 19.14 | 18.61 | 19.12 | 1,507,203 | +0.56(+3.03%) |
Aug 07, 2020 | 19.20 | 19.26 | 18.46 | 18.55 | 1,127,902 | -0.64(-3.35%) |
Aug 06, 2020 | 18.88 | 19.32 | 18.72 | 19.20 | 855,044 | +0.33(+1.73%) |
Aug 05, 2020 | 19.11 | 19.42 | 18.70 | 18.87 | 1,072,144 | +0.04(+0.20%) |
Aug 04, 2020 | 18.04 | 18.94 | 18.04 | 18.83 | 1,142,074 | +0.68(+3.75%) |