Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.66 | 15.97 | 15.57 | 15.96 | 8,873,373 | +0.16(+1.01%) |
Oct 29, 2020 | 15.35 | 15.91 | 15.33 | 15.80 | 8,691,150 | +0.38(+2.48%) |
Oct 28, 2020 | 15.50 | 15.77 | 15.37 | 15.41 | 13,758,408 | -0.56(-3.50%) |
Oct 27, 2020 | 16.24 | 16.33 | 15.96 | 15.97 | 10,024,904 | -0.24(-1.48%) |
Oct 26, 2020 | 16.77 | 16.88 | 16.05 | 16.21 | 13,956,359 | -0.77(-4.55%) |
Oct 23, 2020 | 17.15 | 17.28 | 16.93 | 16.99 | 7,014,778 | -0.20(-1.19%) |
Oct 22, 2020 | 17.03 | 17.28 | 16.86 | 17.19 | 6,921,447 | +0.12(+0.68%) |
Oct 21, 2020 | 17.16 | 17.30 | 17.07 | 17.08 | 6,547,169 | -0.13(-0.77%) |
Oct 20, 2020 | 17.33 | 17.56 | 17.20 | 17.21 | 6,913,674 | +0.01(+0.05%) |
Oct 19, 2020 | 17.48 | 17.57 | 17.16 | 17.20 | 5,637,399 | -0.21(-1.22%) |
Oct 16, 2020 | 17.43 | 17.61 | 17.40 | 17.41 | 8,339,307 | +0.04(+0.20%) |
Oct 15, 2020 | 17.12 | 17.40 | 16.98 | 17.38 | 8,664,165 | +0.05(+0.31%) |
Oct 14, 2020 | 17.48 | 17.71 | 17.30 | 17.33 | 6,790,852 | -0.16(-0.91%) |
Oct 13, 2020 | 17.73 | 17.74 | 17.37 | 17.48 | 8,004,351 | -0.13(-0.76%) |
Oct 12, 2020 | 17.39 | 17.63 | 17.18 | 17.62 | 8,813,709 | +0.41(+2.37%) |
Oct 09, 2020 | 17.42 | 17.48 | 17.09 | 17.21 | 9,202,254 | -0.03(-0.15%) |
Oct 08, 2020 | 17.20 | 17.33 | 17.12 | 17.24 | 9,447,140 | +0.15(+0.88%) |
Oct 07, 2020 | 17.02 | 17.16 | 16.92 | 17.09 | 13,337,643 | +0.24(+1.42%) |
Oct 06, 2020 | 17.33 | 17.41 | 16.83 | 16.85 | 13,391,840 | -0.31(-1.81%) |
Oct 05, 2020 | 17.17 | 17.41 | 16.97 | 17.16 | 10,547,297 | +0.20(+1.15%) |
Oct 02, 2020 | 16.46 | 17.15 | 16.44 | 16.96 | 9,444,581 | +0.08(+0.47%) |
Oct 01, 2020 | 16.97 | 17.13 | 16.82 | 16.88 | 11,969,117 | +0.01(+0.05%) |
Sep 30, 2020 | 16.77 | 17.17 | 16.74 | 16.87 | 13,422,459 | +0.06(+0.37%) |
Sep 29, 2020 | 16.75 | 17.01 | 16.73 | 16.81 | 9,242,173 | +0.05(+0.32%) |
Sep 28, 2020 | 16.53 | 16.83 | 16.49 | 16.76 | 13,024,852 | +0.50(+3.06%) |
Sep 25, 2020 | 15.99 | 16.40 | 15.97 | 16.26 | 8,823,174 | +0.13(+0.83%) |
Sep 24, 2020 | 16.02 | 16.37 | 15.84 | 16.13 | 10,074,171 | -0.15(-0.93%) |
Sep 23, 2020 | 16.62 | 16.84 | 16.22 | 16.28 | 10,966,526 | -0.11(-0.65%) |
Sep 22, 2020 | 16.37 | 16.52 | 16.23 | 16.38 | 9,192,073 | +0.09(+0.54%) |
Sep 21, 2020 | 16.45 | 16.51 | 16.07 | 16.29 | 12,798,137 | -0.54(-3.22%) |
Sep 18, 2020 | 16.96 | 17.10 | 16.77 | 16.84 | 24,457,404 | -0.17(-0.99%) |
Sep 17, 2020 | 17.01 | 17.11 | 16.78 | 17.01 | 9,492,860 | -0.24(-1.39%) |
Sep 16, 2020 | 17.26 | 17.55 | 17.21 | 17.25 | 10,919,443 | +0.13(+0.78%) |
Sep 15, 2020 | 17.26 | 17.55 | 17.10 | 17.11 | 9,828,797 | -0.06(-0.36%) |
Sep 14, 2020 | 17.33 | 17.44 | 17.13 | 17.17 | 14,269,663 | +0.04(+0.21%) |
Sep 11, 2020 | 17.05 | 17.29 | 16.91 | 17.14 | 11,508,135 | +0.25(+1.47%) |
Sep 10, 2020 | 17.57 | 17.63 | 16.86 | 16.89 | 11,715,298 | -0.61(-3.50%) |
Sep 09, 2020 | 17.33 | 17.62 | 17.28 | 17.50 | 11,371,654 | +0.22(+1.29%) |
Sep 08, 2020 | 16.72 | 17.75 | 16.64 | 17.28 | 19,791,692 | +0.35(+2.08%) |
Sep 04, 2020 | 16.95 | 17.17 | 16.66 | 16.93 | 11,744,725 | -0.06(-0.36%) |
Sep 03, 2020 | 17.32 | 17.65 | 16.82 | 16.99 | 14,268,594 | -0.48(-2.72%) |
Sep 02, 2020 | 17.06 | 17.52 | 17.02 | 17.47 | 11,729,411 | +0.51(+3.01%) |
Sep 01, 2020 | 17.19 | 17.21 | 16.78 | 16.96 | 14,599,054 | -0.26(-1.48%) |
Aug 31, 2020 | 17.43 | 17.76 | 17.21 | 17.21 | 21,056,778 | -0.26(-1.51%) |
Aug 28, 2020 | 16.97 | 17.77 | 16.59 | 17.47 | 25,680,774 | +1.01(+6.15%) |
Aug 27, 2020 | 16.29 | 16.60 | 16.15 | 16.46 | 16,496,062 | +0.33(+2.02%) |
Aug 26, 2020 | 16.29 | 16.36 | 16.11 | 16.14 | 11,879,525 | -0.10(-0.60%) |
Aug 25, 2020 | 16.48 | 16.55 | 16.11 | 16.23 | 8,479,369 | -0.18(-1.13%) |
Aug 24, 2020 | 16.22 | 16.58 | 16.22 | 16.42 | 6,437,608 | +0.37(+2.30%) |
Aug 21, 2020 | 15.94 | 16.11 | 15.80 | 16.05 | 8,489,717 | +0.07(+0.44%) |
Aug 20, 2020 | 15.85 | 16.04 | 15.82 | 15.98 | 6,662,272 | +0.01(+0.06%) |
Aug 19, 2020 | 16.11 | 16.28 | 15.93 | 15.97 | 7,039,235 | -0.09(-0.55%) |
Aug 18, 2020 | 15.79 | 16.08 | 15.68 | 16.06 | 9,403,208 | +0.26(+1.62%) |
Aug 17, 2020 | 16.06 | 16.13 | 15.76 | 15.80 | 14,672,211 | -0.20(-1.27%) |
Aug 14, 2020 | 16.09 | 16.15 | 15.88 | 16.00 | 13,089,327 | -0.18(-1.09%) |
Aug 13, 2020 | 16.33 | 16.48 | 16.15 | 16.18 | 10,522,312 | -0.37(-2.23%) |
Aug 12, 2020 | 16.56 | 16.60 | 16.20 | 16.55 | 10,373,776 | +0.20(+1.24%) |
Aug 11, 2020 | 16.73 | 17.10 | 16.27 | 16.35 | 12,034,049 | -0.36(-2.16%) |
Aug 10, 2020 | 16.29 | 16.76 | 16.28 | 16.71 | 9,583,050 | +0.45(+2.76%) |
Aug 07, 2020 | 16.06 | 16.26 | 15.99 | 16.26 | 7,846,666 | +0.18(+1.09%) |
Aug 06, 2020 | 15.71 | 16.16 | 15.70 | 16.08 | 9,390,860 | +0.26(+1.67%) |
Aug 05, 2020 | 15.89 | 16.04 | 15.74 | 15.82 | 11,163,259 | +0.07(+0.45%) |
Aug 04, 2020 | 15.66 | 15.87 | 15.57 | 15.75 | 9,879,285 | +0.11(+0.68%) |