Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.74 | 15.91 | 15.71 | 15.90 | 82,311,488 | +0.15(+0.97%) |
Oct 29, 2020 | 15.60 | 15.92 | 15.51 | 15.75 | 75,052,296 | +0.15(+0.98%) |
Oct 28, 2020 | 15.71 | 15.82 | 15.57 | 15.60 | 83,145,464 | -0.25(-1.56%) |
Oct 27, 2020 | 16.03 | 16.05 | 15.83 | 15.84 | 59,731,928 | -0.27(-1.68%) |
Oct 26, 2020 | 16.26 | 16.27 | 15.94 | 16.11 | 70,546,248 | -0.26(-1.58%) |
Oct 23, 2020 | 16.68 | 16.72 | 16.33 | 16.37 | 72,435,232 | -0.27(-1.63%) |
Oct 22, 2020 | 16.38 | 16.77 | 16.30 | 16.64 | 152,017,568 | +0.92(+5.84%) |
Oct 21, 2020 | 15.76 | 15.84 | 15.62 | 15.73 | 81,100,776 | -0.02(-0.15%) |
Oct 20, 2020 | 15.88 | 15.96 | 15.69 | 15.75 | 70,650,400 | -0.07(-0.45%) |
Oct 19, 2020 | 16.14 | 16.17 | 15.78 | 15.82 | 88,556,288 | -0.26(-1.65%) |
Oct 16, 2020 | 16.17 | 16.23 | 16.08 | 16.08 | 49,829,180 | -0.07(-0.44%) |
Oct 15, 2020 | 16.07 | 16.16 | 15.96 | 16.16 | 54,491,036 | -0.02(-0.15%) |
Oct 14, 2020 | 16.31 | 16.45 | 16.17 | 16.18 | 82,327,512 | -0.15(-0.94%) |
Oct 13, 2020 | 16.48 | 16.56 | 16.29 | 16.33 | 91,752,680 | -0.22(-1.35%) |
Oct 12, 2020 | 16.66 | 16.66 | 16.48 | 16.56 | 86,998,608 | -0.11(-0.67%) |
Oct 09, 2020 | 16.85 | 16.89 | 16.61 | 16.67 | 55,557,832 | -0.17(-1.01%) |
Oct 08, 2020 | 16.67 | 16.85 | 16.62 | 16.84 | 54,544,016 | +0.19(+1.17%) |
Oct 07, 2020 | 16.71 | 16.75 | 16.58 | 16.64 | 71,606,328 | +0.05(+0.31%) |
Oct 06, 2020 | 16.61 | 16.85 | 16.56 | 16.59 | 67,753,112 | +0.02(+0.14%) |
Oct 05, 2020 | 16.46 | 16.61 | 16.39 | 16.57 | 57,894,972 | -0.01(-0.03%) |
Oct 02, 2020 | 16.34 | 16.70 | 16.30 | 16.57 | 49,658,736 | +0.11(+0.67%) |
Oct 01, 2020 | 16.48 | 16.55 | 16.38 | 16.46 | 49,531,104 | -0.01(-0.07%) |
Sep 30, 2020 | 16.40 | 16.57 | 16.34 | 16.48 | 67,615,800 | +0.12(+0.74%) |
Sep 29, 2020 | 16.39 | 16.42 | 16.26 | 16.35 | 44,066,216 | -0.05(-0.28%) |
Sep 28, 2020 | 16.37 | 16.56 | 16.32 | 16.40 | 52,794,180 | +0.20(+1.21%) |
Sep 25, 2020 | 16.13 | 16.24 | 16.04 | 16.20 | 62,170,624 | +0.00(+0.00%) |
Sep 24, 2020 | 16.11 | 16.33 | 16.04 | 16.20 | 57,188,220 | +0.10(+0.61%) |
Sep 23, 2020 | 16.50 | 16.57 | 16.09 | 16.11 | 75,680,544 | -0.37(-2.24%) |
Sep 22, 2020 | 16.49 | 16.72 | 16.42 | 16.48 | 48,688,380 | -0.07(-0.42%) |
Sep 21, 2020 | 16.64 | 16.66 | 16.33 | 16.55 | 78,680,344 | -0.17(-1.04%) |
Sep 18, 2020 | 16.78 | 16.89 | 16.71 | 16.72 | 79,358,360 | -0.08(-0.48%) |
Sep 17, 2020 | 16.85 | 16.90 | 16.73 | 16.80 | 54,741,560 | -0.10(-0.58%) |
Sep 16, 2020 | 16.83 | 17.07 | 16.83 | 16.90 | 53,423,704 | +0.07(+0.41%) |
Sep 15, 2020 | 16.87 | 16.96 | 16.79 | 16.83 | 44,822,120 | -0.01(-0.07%) |
Sep 14, 2020 | 16.82 | 16.93 | 16.76 | 16.84 | 49,695,160 | +0.08(+0.48%) |
Sep 11, 2020 | 16.74 | 16.83 | 16.64 | 16.76 | 51,339,632 | +0.05(+0.31%) |
Sep 10, 2020 | 16.98 | 16.98 | 16.70 | 16.71 | 82,024,008 | -0.27(-1.57%) |
Sep 09, 2020 | 17.12 | 17.16 | 16.97 | 16.97 | 51,241,636 | -0.08(-0.47%) |
Sep 08, 2020 | 17.01 | 17.11 | 16.77 | 17.05 | 80,344,696 | +0.05(+0.31%) |
Sep 04, 2020 | 17.12 | 17.26 | 16.91 | 17.00 | 77,582,120 | -0.10(-0.57%) |
Sep 03, 2020 | 17.21 | 17.44 | 17.00 | 17.10 | 76,646,008 | -0.06(-0.37%) |
Sep 02, 2020 | 16.97 | 17.24 | 16.94 | 17.16 | 60,769,152 | +0.13(+0.78%) |
Sep 01, 2020 | 17.19 | 17.19 | 16.94 | 17.03 | 80,523,336 | -0.20(-1.14%) |
Aug 31, 2020 | 17.42 | 17.43 | 17.22 | 17.23 | 71,770,984 | -0.13(-0.77%) |
Aug 28, 2020 | 17.30 | 17.38 | 17.23 | 17.36 | 46,442,300 | +0.08(+0.47%) |
Aug 27, 2020 | 17.34 | 17.44 | 17.23 | 17.28 | 51,236,536 | -0.05(-0.30%) |
Aug 26, 2020 | 17.24 | 17.41 | 17.16 | 17.33 | 48,167,732 | +0.05(+0.30%) |
Aug 25, 2020 | 17.39 | 17.42 | 17.24 | 17.28 | 36,367,048 | -0.08(-0.43%) |
Aug 24, 2020 | 17.17 | 17.37 | 17.14 | 17.35 | 45,641,624 | +0.20(+1.15%) |
Aug 21, 2020 | 17.18 | 17.22 | 17.07 | 17.16 | 43,058,188 | +0.01(+0.07%) |
Aug 20, 2020 | 17.08 | 17.27 | 17.05 | 17.15 | 39,669,892 | -0.03(-0.20%) |
Aug 19, 2020 | 17.23 | 17.27 | 17.15 | 17.18 | 42,864,404 | -0.03(-0.20%) |
Aug 18, 2020 | 17.26 | 17.30 | 17.20 | 17.22 | 37,911,904 | -0.03(-0.20%) |
Aug 17, 2020 | 17.38 | 17.38 | 17.22 | 17.25 | 43,281,268 | -0.09(-0.53%) |
Aug 14, 2020 | 17.24 | 17.42 | 17.20 | 17.34 | 39,016,180 | +0.06(+0.33%) |
Aug 13, 2020 | 17.34 | 17.41 | 17.24 | 17.29 | 43,054,072 | -0.16(-0.89%) |
Aug 12, 2020 | 17.55 | 17.63 | 17.40 | 17.44 | 36,660,328 | -0.01(-0.07%) |
Aug 11, 2020 | 17.57 | 17.78 | 17.39 | 17.45 | 53,614,524 | +0.00(+0.00%) |
Aug 10, 2020 | 17.37 | 17.45 | 17.33 | 17.45 | 61,453,380 | +0.10(+0.60%) |
Aug 07, 2020 | 17.19 | 17.37 | 17.09 | 17.35 | 52,641,744 | +0.10(+0.60%) |
Aug 06, 2020 | 17.17 | 17.39 | 17.15 | 17.24 | 37,899,776 | -0.01(-0.03%) |
Aug 05, 2020 | 17.42 | 17.46 | 17.22 | 17.25 | 39,752,708 | -0.09(-0.53%) |
Aug 04, 2020 | 17.11 | 17.43 | 17.08 | 17.34 | 58,890,676 | +0.23(+1.32%) |