Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 16.52 | 16.60 | 16.38 | 16.58 | 3,856,685 | -0.13(-0.80%) |
Oct 29, 2020 | 16.43 | 16.75 | 16.26 | 16.71 | 4,663,797 | +0.51(+3.12%) |
Oct 28, 2020 | 16.37 | 16.44 | 16.14 | 16.21 | 4,886,289 | -0.80(-4.69%) |
Oct 27, 2020 | 17.25 | 17.25 | 16.92 | 17.01 | 5,975,858 | +0.62(+3.81%) |
Oct 26, 2020 | 16.65 | 16.66 | 16.32 | 16.38 | 6,919,638 | -0.12(-0.72%) |
Oct 23, 2020 | 16.61 | 16.63 | 16.40 | 16.50 | 6,506,977 | +0.56(+3.52%) |
Oct 22, 2020 | 15.69 | 16.00 | 15.67 | 15.94 | 3,353,954 | +0.23(+1.46%) |
Oct 21, 2020 | 15.66 | 15.79 | 15.65 | 15.71 | 2,568,785 | -0.02(-0.15%) |
Oct 20, 2020 | 15.70 | 15.88 | 15.67 | 15.73 | 2,683,696 | +0.06(+0.35%) |
Oct 19, 2020 | 15.71 | 15.88 | 15.61 | 15.68 | 3,616,913 | +0.10(+0.66%) |
Oct 16, 2020 | 15.51 | 15.65 | 15.47 | 15.58 | 2,288,526 | +0.24(+1.60%) |
Oct 15, 2020 | 15.07 | 15.33 | 15.03 | 15.33 | 2,777,800 | +0.13(+0.88%) |
Oct 14, 2020 | 15.36 | 15.44 | 15.20 | 15.20 | 3,791,855 | -0.43(-2.73%) |
Oct 13, 2020 | 15.68 | 15.70 | 15.51 | 15.62 | 3,655,127 | -0.38(-2.37%) |
Oct 12, 2020 | 16.00 | 16.00 | 15.88 | 16.00 | 2,914,458 | +0.09(+0.60%) |
Oct 09, 2020 | 16.06 | 16.08 | 15.85 | 15.91 | 2,723,303 | -0.15(-0.94%) |
Oct 08, 2020 | 16.06 | 16.12 | 15.97 | 16.06 | 2,988,349 | -0.04(-0.25%) |
Oct 07, 2020 | 16.05 | 16.15 | 15.99 | 16.10 | 3,270,308 | +0.30(+1.90%) |
Oct 06, 2020 | 15.99 | 16.09 | 15.76 | 15.80 | 5,245,081 | +0.02(+0.15%) |
Oct 05, 2020 | 15.73 | 15.88 | 15.68 | 15.77 | 3,404,249 | +0.07(+0.45%) |
Oct 02, 2020 | 15.44 | 15.85 | 15.43 | 15.70 | 6,315,529 | +0.28(+1.85%) |
Oct 01, 2020 | 15.52 | 15.56 | 15.31 | 15.42 | 3,617,081 | -0.06(-0.36%) |
Sep 30, 2020 | 15.43 | 15.58 | 15.40 | 15.47 | 5,419,933 | +0.14(+0.93%) |
Sep 29, 2020 | 15.22 | 15.41 | 15.15 | 15.33 | 8,343,942 | -0.44(-2.81%) |
Sep 28, 2020 | 15.65 | 15.80 | 15.52 | 15.77 | 7,787,477 | +1.46(+10.22%) |
Sep 25, 2020 | 14.23 | 14.32 | 14.19 | 14.31 | 4,648,925 | -0.22(-1.52%) |
Sep 24, 2020 | 14.54 | 14.65 | 14.38 | 14.53 | 4,624,508 | -0.02(-0.16%) |
Sep 23, 2020 | 14.77 | 14.90 | 14.51 | 14.56 | 5,050,688 | +0.06(+0.38%) |
Sep 22, 2020 | 14.77 | 14.84 | 14.43 | 14.50 | 5,808,214 | -0.23(-1.56%) |
Sep 21, 2020 | 14.68 | 14.84 | 14.53 | 14.73 | 7,748,672 | -0.86(-5.52%) |
Sep 18, 2020 | 15.69 | 15.72 | 15.57 | 15.59 | 5,223,398 | -0.32(-2.04%) |
Sep 17, 2020 | 15.84 | 16.00 | 15.81 | 15.92 | 2,877,960 | -0.20(-1.23%) |
Sep 16, 2020 | 16.07 | 16.25 | 16.01 | 16.11 | 3,051,046 | -0.25(-1.55%) |
Sep 15, 2020 | 16.49 | 16.49 | 16.31 | 16.37 | 3,199,711 | +0.06(+0.34%) |
Sep 14, 2020 | 16.45 | 16.48 | 16.30 | 16.31 | 2,893,108 | -0.02(-0.15%) |
Sep 11, 2020 | 16.28 | 16.36 | 16.23 | 16.34 | 3,146,313 | -0.03(-0.19%) |
Sep 10, 2020 | 16.60 | 16.68 | 16.35 | 16.37 | 3,673,349 | -0.40(-2.36%) |
Sep 09, 2020 | 16.81 | 16.89 | 16.71 | 16.76 | 4,380,739 | +0.27(+1.63%) |
Sep 08, 2020 | 16.54 | 16.60 | 16.44 | 16.49 | 4,249,900 | -0.40(-2.34%) |
Sep 04, 2020 | 16.87 | 16.94 | 16.62 | 16.89 | 4,742,056 | +0.25(+1.47%) |
Sep 03, 2020 | 16.86 | 17.00 | 16.59 | 16.64 | 5,655,848 | -0.29(-1.73%) |
Sep 02, 2020 | 16.75 | 16.94 | 16.73 | 16.94 | 3,565,193 | +0.15(+0.89%) |
Sep 01, 2020 | 16.81 | 16.90 | 16.68 | 16.79 | 4,244,613 | -0.31(-1.80%) |
Aug 31, 2020 | 17.31 | 17.38 | 17.06 | 17.09 | 3,217,491 | -0.32(-1.86%) |
Aug 28, 2020 | 17.49 | 17.50 | 17.34 | 17.42 | 2,755,317 | +0.31(+1.80%) |
Aug 27, 2020 | 17.13 | 17.24 | 17.05 | 17.11 | 3,060,391 | -0.13(-0.78%) |
Aug 26, 2020 | 17.28 | 17.32 | 17.19 | 17.24 | 3,345,754 | -0.19(-1.09%) |
Aug 25, 2020 | 17.47 | 17.54 | 17.35 | 17.43 | 4,680,974 | -0.15(-0.85%) |
Aug 24, 2020 | 17.20 | 17.58 | 17.15 | 17.58 | 5,226,108 | +0.48(+2.82%) |
Aug 21, 2020 | 16.89 | 17.10 | 16.89 | 17.10 | 3,469,738 | -0.06(-0.37%) |
Aug 20, 2020 | 17.04 | 17.17 | 17.01 | 17.17 | 3,552,429 | -0.18(-1.05%) |
Aug 19, 2020 | 17.28 | 17.47 | 17.28 | 17.35 | 2,472,717 | +0.05(+0.27%) |
Aug 18, 2020 | 17.43 | 17.44 | 17.26 | 17.30 | 2,714,227 | -0.25(-1.40%) |
Aug 17, 2020 | 17.58 | 17.61 | 17.43 | 17.54 | 2,906,835 | -0.06(-0.36%) |
Aug 14, 2020 | 17.49 | 17.66 | 17.48 | 17.61 | 2,404,180 | -0.05(-0.27%) |
Aug 13, 2020 | 17.95 | 18.01 | 17.61 | 17.66 | 3,308,576 | -0.62(-3.37%) |
Aug 12, 2020 | 18.48 | 18.49 | 18.24 | 18.27 | 5,590,610 | +0.50(+2.80%) |
Aug 11, 2020 | 17.72 | 18.03 | 17.66 | 17.77 | 8,568,861 | +0.63(+3.69%) |
Aug 10, 2020 | 16.90 | 17.20 | 16.87 | 17.14 | 4,821,647 | +0.28(+1.64%) |
Aug 07, 2020 | 16.59 | 16.89 | 16.58 | 16.86 | 5,469,004 | -0.03(-0.19%) |
Aug 06, 2020 | 16.76 | 16.93 | 16.76 | 16.90 | 4,331,915 | -0.35(-2.02%) |
Aug 05, 2020 | 17.15 | 17.32 | 17.15 | 17.24 | 3,387,667 | -0.07(-0.41%) |
Aug 04, 2020 | 17.09 | 17.37 | 17.05 | 17.32 | 3,653,793 | +0.26(+1.53%) |