Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.78 | 16.09 | 15.69 | 16.08 | 8,805,488 | +0.16(+1.01%) |
Oct 29, 2020 | 15.47 | 16.04 | 15.44 | 15.92 | 8,624,660 | +0.38(+2.48%) |
Oct 28, 2020 | 15.62 | 15.89 | 15.49 | 15.53 | 13,653,151 | -0.56(-3.50%) |
Oct 27, 2020 | 16.37 | 16.46 | 16.08 | 16.10 | 9,948,210 | -0.24(-1.48%) |
Oct 26, 2020 | 16.90 | 17.01 | 16.17 | 16.34 | 13,849,588 | -0.78(-4.55%) |
Oct 23, 2020 | 17.28 | 17.41 | 17.06 | 17.12 | 6,961,113 | -0.21(-1.19%) |
Oct 22, 2020 | 17.16 | 17.41 | 16.99 | 17.32 | 6,868,495 | +0.12(+0.68%) |
Oct 21, 2020 | 17.29 | 17.43 | 17.20 | 17.21 | 6,497,081 | -0.13(-0.77%) |
Oct 20, 2020 | 17.47 | 17.69 | 17.33 | 17.34 | 6,860,782 | +0.01(+0.05%) |
Oct 19, 2020 | 17.61 | 17.70 | 17.29 | 17.33 | 5,594,271 | -0.21(-1.22%) |
Oct 16, 2020 | 17.57 | 17.75 | 17.53 | 17.55 | 8,275,508 | +0.04(+0.20%) |
Oct 15, 2020 | 17.25 | 17.53 | 17.11 | 17.51 | 8,597,881 | +0.05(+0.31%) |
Oct 14, 2020 | 17.62 | 17.84 | 17.43 | 17.46 | 6,738,900 | -0.16(-0.91%) |
Oct 13, 2020 | 17.87 | 17.88 | 17.50 | 17.62 | 7,943,115 | -0.13(-0.76%) |
Oct 12, 2020 | 17.52 | 17.77 | 17.31 | 17.75 | 8,746,281 | +0.41(+2.37%) |
Oct 09, 2020 | 17.56 | 17.62 | 17.23 | 17.34 | 9,131,853 | -0.03(-0.15%) |
Oct 08, 2020 | 17.33 | 17.47 | 17.25 | 17.37 | 9,374,866 | +0.15(+0.88%) |
Oct 07, 2020 | 17.15 | 17.29 | 17.05 | 17.22 | 13,235,605 | +0.24(+1.42%) |
Oct 06, 2020 | 17.46 | 17.55 | 16.96 | 16.98 | 13,289,388 | -0.31(-1.81%) |
Oct 05, 2020 | 17.30 | 17.54 | 17.10 | 17.29 | 10,466,607 | +0.20(+1.15%) |
Oct 02, 2020 | 16.59 | 17.28 | 16.56 | 17.09 | 9,372,327 | +0.08(+0.47%) |
Oct 01, 2020 | 17.10 | 17.26 | 16.95 | 17.01 | 11,877,549 | +0.01(+0.05%) |
Sep 30, 2020 | 16.90 | 17.30 | 16.87 | 17.00 | 13,319,773 | +0.06(+0.37%) |
Sep 29, 2020 | 16.88 | 17.15 | 16.86 | 16.94 | 9,171,467 | +0.05(+0.32%) |
Sep 28, 2020 | 16.65 | 16.96 | 16.62 | 16.89 | 12,925,208 | +0.50(+3.06%) |
Sep 25, 2020 | 16.12 | 16.53 | 16.09 | 16.38 | 8,755,674 | +0.13(+0.83%) |
Sep 24, 2020 | 16.14 | 16.49 | 15.96 | 16.25 | 9,997,100 | -0.15(-0.93%) |
Sep 23, 2020 | 16.75 | 16.97 | 16.35 | 16.40 | 10,882,629 | -0.11(-0.65%) |
Sep 22, 2020 | 16.49 | 16.64 | 16.36 | 16.51 | 9,121,751 | +0.09(+0.55%) |
Sep 21, 2020 | 16.58 | 16.64 | 16.20 | 16.42 | 12,700,227 | -0.55(-3.22%) |
Sep 18, 2020 | 17.09 | 17.23 | 16.90 | 16.97 | 24,270,298 | -0.17(-0.99%) |
Sep 17, 2020 | 17.14 | 17.24 | 16.91 | 17.14 | 9,420,236 | -0.24(-1.39%) |
Sep 16, 2020 | 17.40 | 17.68 | 17.34 | 17.38 | 10,835,905 | +0.13(+0.78%) |
Sep 15, 2020 | 17.40 | 17.69 | 17.23 | 17.24 | 9,753,603 | -0.06(-0.36%) |
Sep 14, 2020 | 17.46 | 17.58 | 17.26 | 17.31 | 14,160,496 | +0.04(+0.21%) |
Sep 11, 2020 | 17.18 | 17.43 | 17.04 | 17.27 | 11,420,094 | +0.25(+1.47%) |
Sep 10, 2020 | 17.71 | 17.76 | 16.99 | 17.02 | 11,625,672 | -0.62(-3.50%) |
Sep 09, 2020 | 17.47 | 17.75 | 17.41 | 17.64 | 11,284,657 | +0.22(+1.29%) |
Sep 08, 2020 | 16.85 | 17.89 | 16.77 | 17.41 | 19,640,280 | +0.35(+2.08%) |
Sep 04, 2020 | 17.08 | 17.30 | 16.78 | 17.06 | 11,654,997 | -0.06(-0.36%) |
Sep 03, 2020 | 17.45 | 17.79 | 16.95 | 17.12 | 14,159,585 | -0.48(-2.72%) |
Sep 02, 2020 | 17.19 | 17.65 | 17.15 | 17.60 | 11,639,800 | +0.51(+3.01%) |
Sep 01, 2020 | 17.33 | 17.34 | 16.91 | 17.09 | 14,487,519 | -0.26(-1.48%) |
Aug 31, 2020 | 17.56 | 17.89 | 17.34 | 17.34 | 20,895,908 | -0.27(-1.51%) |
Aug 28, 2020 | 17.10 | 17.90 | 16.72 | 17.61 | 25,484,576 | +1.02(+6.15%) |
Aug 27, 2020 | 16.41 | 16.73 | 16.28 | 16.59 | 16,370,035 | +0.33(+2.02%) |
Aug 26, 2020 | 16.41 | 16.48 | 16.23 | 16.26 | 11,788,767 | -0.10(-0.60%) |
Aug 25, 2020 | 16.61 | 16.68 | 16.23 | 16.36 | 8,414,588 | -0.19(-1.13%) |
Aug 24, 2020 | 16.34 | 16.70 | 16.34 | 16.54 | 6,388,426 | +0.37(+2.30%) |
Aug 21, 2020 | 16.07 | 16.23 | 15.92 | 16.17 | 8,424,856 | +0.07(+0.44%) |
Aug 20, 2020 | 15.97 | 16.16 | 15.94 | 16.10 | 6,611,374 | +0.01(+0.06%) |
Aug 19, 2020 | 16.23 | 16.40 | 16.05 | 16.09 | 6,985,457 | -0.09(-0.55%) |
Aug 18, 2020 | 15.91 | 16.21 | 15.80 | 16.18 | 9,331,369 | +0.26(+1.62%) |
Aug 17, 2020 | 16.18 | 16.26 | 15.88 | 15.92 | 14,560,117 | -0.20(-1.26%) |
Aug 14, 2020 | 16.22 | 16.28 | 16.00 | 16.13 | 12,989,327 | -0.18(-1.09%) |
Aug 13, 2020 | 16.46 | 16.61 | 16.28 | 16.31 | 10,441,923 | -0.37(-2.23%) |
Aug 12, 2020 | 16.69 | 16.73 | 16.32 | 16.68 | 10,294,522 | +0.20(+1.24%) |
Aug 11, 2020 | 16.86 | 17.24 | 16.39 | 16.47 | 11,942,111 | -0.36(-2.16%) |
Aug 10, 2020 | 16.41 | 16.89 | 16.40 | 16.84 | 9,509,837 | +0.45(+2.76%) |
Aug 07, 2020 | 16.18 | 16.39 | 16.11 | 16.39 | 7,786,719 | +0.18(+1.09%) |
Aug 06, 2020 | 15.84 | 16.29 | 15.82 | 16.21 | 9,319,116 | +0.27(+1.67%) |
Aug 05, 2020 | 16.01 | 16.16 | 15.86 | 15.94 | 11,077,974 | +0.07(+0.45%) |
Aug 04, 2020 | 15.78 | 15.99 | 15.69 | 15.87 | 9,803,809 | +0.11(+0.68%) |