Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.98 | 16.16 | 15.95 | 16.14 | 81,073,376 | +0.16(+0.97%) |
Oct 29, 2020 | 15.83 | 16.16 | 15.74 | 15.99 | 73,923,368 | +0.16(+0.98%) |
Oct 28, 2020 | 15.95 | 16.06 | 15.80 | 15.83 | 81,894,808 | -0.25(-1.56%) |
Oct 27, 2020 | 16.28 | 16.29 | 16.07 | 16.09 | 58,833,452 | -0.27(-1.68%) |
Oct 26, 2020 | 16.51 | 16.52 | 16.19 | 16.36 | 69,485,104 | -0.26(-1.58%) |
Oct 23, 2020 | 16.94 | 16.98 | 16.58 | 16.62 | 71,345,672 | -0.27(-1.63%) |
Oct 22, 2020 | 16.63 | 17.03 | 16.55 | 16.90 | 149,730,960 | +0.93(+5.84%) |
Oct 21, 2020 | 16.00 | 16.09 | 15.86 | 15.97 | 79,880,872 | -0.02(-0.15%) |
Oct 20, 2020 | 16.13 | 16.20 | 15.93 | 15.99 | 69,587,688 | -0.07(-0.45%) |
Oct 19, 2020 | 16.39 | 16.41 | 16.03 | 16.06 | 87,224,240 | -0.27(-1.65%) |
Oct 16, 2020 | 16.42 | 16.47 | 16.32 | 16.33 | 49,079,656 | -0.07(-0.44%) |
Oct 15, 2020 | 16.32 | 16.40 | 16.20 | 16.40 | 53,671,392 | -0.02(-0.15%) |
Oct 14, 2020 | 16.56 | 16.70 | 16.42 | 16.43 | 81,089,160 | -0.16(-0.94%) |
Oct 13, 2020 | 16.74 | 16.81 | 16.54 | 16.58 | 90,372,552 | -0.23(-1.35%) |
Oct 12, 2020 | 16.91 | 16.91 | 16.74 | 16.81 | 85,689,992 | -0.11(-0.67%) |
Oct 09, 2020 | 17.11 | 17.14 | 16.87 | 16.92 | 54,722,140 | -0.17(-1.01%) |
Oct 08, 2020 | 16.92 | 17.11 | 16.87 | 17.10 | 53,723,576 | +0.20(+1.17%) |
Oct 07, 2020 | 16.97 | 17.00 | 16.83 | 16.90 | 70,529,232 | +0.05(+0.31%) |
Oct 06, 2020 | 16.87 | 17.11 | 16.82 | 16.85 | 66,733,980 | +0.02(+0.14%) |
Oct 05, 2020 | 16.72 | 16.87 | 16.64 | 16.82 | 57,024,120 | -0.01(-0.04%) |
Oct 02, 2020 | 16.59 | 16.95 | 16.55 | 16.83 | 48,911,776 | +0.11(+0.67%) |
Oct 01, 2020 | 16.73 | 16.80 | 16.63 | 16.72 | 48,786,064 | -0.01(-0.07%) |
Sep 30, 2020 | 16.65 | 16.82 | 16.59 | 16.73 | 66,598,728 | +0.12(+0.74%) |
Sep 29, 2020 | 16.64 | 16.67 | 16.50 | 16.60 | 43,403,380 | -0.05(-0.28%) |
Sep 28, 2020 | 16.62 | 16.81 | 16.57 | 16.65 | 52,000,056 | +0.20(+1.21%) |
Sep 25, 2020 | 16.38 | 16.49 | 16.28 | 16.45 | 61,235,464 | +0.00(+0.00%) |
Sep 24, 2020 | 16.35 | 16.58 | 16.28 | 16.45 | 56,328,000 | +0.10(+0.61%) |
Sep 23, 2020 | 16.75 | 16.83 | 16.33 | 16.35 | 74,542,168 | -0.38(-2.24%) |
Sep 22, 2020 | 16.74 | 16.97 | 16.67 | 16.73 | 47,956,016 | -0.07(-0.42%) |
Sep 21, 2020 | 16.90 | 16.91 | 16.58 | 16.80 | 77,496,848 | -0.18(-1.04%) |
Sep 18, 2020 | 17.04 | 17.14 | 16.96 | 16.97 | 78,164,656 | -0.08(-0.48%) |
Sep 17, 2020 | 17.10 | 17.16 | 16.99 | 17.06 | 53,918,144 | -0.10(-0.58%) |
Sep 16, 2020 | 17.09 | 17.33 | 17.09 | 17.16 | 52,620,112 | +0.07(+0.41%) |
Sep 15, 2020 | 17.13 | 17.21 | 17.05 | 17.09 | 44,147,912 | -0.01(-0.07%) |
Sep 14, 2020 | 17.07 | 17.19 | 17.02 | 17.10 | 48,947,652 | +0.08(+0.48%) |
Sep 11, 2020 | 16.99 | 17.09 | 16.90 | 17.02 | 50,567,388 | +0.05(+0.31%) |
Sep 10, 2020 | 17.24 | 17.24 | 16.96 | 16.96 | 80,790,216 | -0.27(-1.57%) |
Sep 09, 2020 | 17.38 | 17.43 | 17.23 | 17.23 | 50,470,868 | -0.08(-0.47%) |
Sep 08, 2020 | 17.27 | 17.37 | 17.03 | 17.31 | 79,136,160 | +0.05(+0.31%) |
Sep 04, 2020 | 17.38 | 17.53 | 17.17 | 17.26 | 76,415,136 | -0.10(-0.57%) |
Sep 03, 2020 | 17.47 | 17.70 | 17.26 | 17.36 | 75,493,112 | -0.06(-0.37%) |
Sep 02, 2020 | 17.23 | 17.51 | 17.20 | 17.43 | 59,855,072 | +0.13(+0.78%) |
Sep 01, 2020 | 17.45 | 17.46 | 17.20 | 17.29 | 79,312,112 | -0.20(-1.14%) |
Aug 31, 2020 | 17.69 | 17.70 | 17.48 | 17.49 | 70,691,416 | -0.13(-0.77%) |
Aug 28, 2020 | 17.57 | 17.65 | 17.49 | 17.63 | 45,743,720 | +0.08(+0.47%) |
Aug 27, 2020 | 17.61 | 17.70 | 17.50 | 17.54 | 50,465,844 | -0.05(-0.30%) |
Aug 26, 2020 | 17.50 | 17.67 | 17.43 | 17.60 | 47,443,200 | +0.05(+0.30%) |
Aug 25, 2020 | 17.65 | 17.68 | 17.50 | 17.54 | 35,820,020 | -0.08(-0.43%) |
Aug 24, 2020 | 17.43 | 17.63 | 17.40 | 17.62 | 44,955,092 | +0.20(+1.15%) |
Aug 21, 2020 | 17.44 | 17.48 | 17.33 | 17.42 | 42,410,512 | +0.01(+0.07%) |
Aug 20, 2020 | 17.34 | 17.53 | 17.31 | 17.41 | 39,073,184 | -0.04(-0.20%) |
Aug 19, 2020 | 17.49 | 17.54 | 17.41 | 17.44 | 42,219,644 | -0.04(-0.20%) |
Aug 18, 2020 | 17.52 | 17.56 | 17.47 | 17.48 | 37,341,636 | -0.04(-0.20%) |
Aug 17, 2020 | 17.65 | 17.65 | 17.48 | 17.51 | 42,630,236 | -0.09(-0.53%) |
Aug 14, 2020 | 17.50 | 17.69 | 17.46 | 17.61 | 38,429,304 | +0.06(+0.33%) |
Aug 13, 2020 | 17.60 | 17.68 | 17.51 | 17.55 | 42,406,456 | -0.16(-0.89%) |
Aug 12, 2020 | 17.81 | 17.90 | 17.67 | 17.71 | 36,108,888 | -0.01(-0.07%) |
Aug 11, 2020 | 17.84 | 18.05 | 17.66 | 17.72 | 52,808,064 | +0.00(+0.00%) |
Aug 10, 2020 | 17.63 | 17.72 | 17.59 | 17.72 | 60,529,008 | +0.11(+0.60%) |
Aug 07, 2020 | 17.45 | 17.64 | 17.36 | 17.61 | 51,849,916 | +0.11(+0.60%) |
Aug 06, 2020 | 17.43 | 17.65 | 17.41 | 17.51 | 37,329,692 | -0.01(-0.03%) |
Aug 05, 2020 | 17.69 | 17.73 | 17.48 | 17.51 | 39,154,756 | -0.09(-0.53%) |
Aug 04, 2020 | 17.37 | 17.70 | 17.34 | 17.61 | 58,004,848 | +0.23(+1.32%) |