Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.43 | 18.59 | 18.18 | 18.58 | 2,578,200 | +0.03(+0.19%) |
Oct 29, 2020 | 18.24 | 18.97 | 17.77 | 18.55 | 2,544,960 | +0.22(+1.17%) |
Oct 28, 2020 | 18.34 | 18.61 | 18.09 | 18.33 | 3,599,923 | -0.31(-1.66%) |
Oct 27, 2020 | 18.55 | 18.92 | 18.38 | 18.64 | 2,049,697 | +0.20(+1.08%) |
Oct 26, 2020 | 18.33 | 18.65 | 18.00 | 18.44 | 2,558,829 | -0.18(-0.97%) |
Oct 23, 2020 | 18.44 | 18.75 | 18.35 | 18.62 | 1,324,300 | +0.32(+1.75%) |
Oct 22, 2020 | 17.59 | 18.31 | 17.59 | 18.30 | 1,733,436 | +0.80(+4.57%) |
Oct 21, 2020 | 16.98 | 17.61 | 16.92 | 17.50 | 2,525,764 | +0.45(+2.64%) |
Oct 20, 2020 | 17.15 | 17.28 | 16.98 | 17.05 | 616,683 | +0.02(+0.12%) |
Oct 19, 2020 | 17.50 | 17.52 | 16.99 | 17.03 | 942,140 | -0.33(-1.90%) |
Oct 16, 2020 | 17.40 | 17.61 | 17.24 | 17.36 | 875,700 | -0.08(-0.46%) |
Oct 15, 2020 | 17.31 | 17.59 | 16.90 | 17.44 | 587,346 | -0.17(-0.97%) |
Oct 14, 2020 | 17.78 | 17.82 | 17.51 | 17.61 | 834,265 | -0.02(-0.11%) |
Oct 13, 2020 | 17.79 | 17.89 | 17.51 | 17.63 | 434,279 | -0.41(-2.27%) |
Oct 12, 2020 | 17.81 | 18.26 | 17.56 | 18.04 | 1,396,937 | +0.32(+1.81%) |
Oct 09, 2020 | 17.84 | 17.96 | 17.54 | 17.72 | 760,000 | +0.09(+0.51%) |
Oct 08, 2020 | 17.99 | 17.99 | 17.43 | 17.63 | 817,682 | -0.20(-1.12%) |
Oct 07, 2020 | 17.65 | 17.95 | 17.65 | 17.83 | 1,528,899 | +0.40(+2.29%) |
Oct 06, 2020 | 17.59 | 17.99 | 17.42 | 17.43 | 2,009,867 | +0.01(+0.06%) |
Oct 05, 2020 | 17.64 | 17.94 | 17.40 | 17.42 | 1,254,807 | -0.05(-0.29%) |
Oct 02, 2020 | 16.82 | 17.56 | 16.74 | 17.47 | 1,016,100 | +0.31(+1.81%) |
Oct 01, 2020 | 16.86 | 17.18 | 16.43 | 17.16 | 1,421,600 | +0.48(+2.88%) |
Sep 30, 2020 | 16.59 | 16.95 | 16.50 | 16.68 | 1,126,518 | +0.19(+1.15%) |
Sep 29, 2020 | 16.47 | 16.52 | 16.06 | 16.49 | 779,930 | -0.04(-0.24%) |
Sep 28, 2020 | 16.68 | 16.77 | 16.36 | 16.53 | 844,317 | +0.13(+0.79%) |
Sep 25, 2020 | 15.86 | 16.47 | 15.86 | 16.40 | 1,155,600 | +0.39(+2.44%) |
Sep 24, 2020 | 15.92 | 16.27 | 15.73 | 16.01 | 1,613,395 | +0.01(+0.06%) |
Sep 23, 2020 | 16.51 | 16.74 | 15.92 | 16.00 | 1,387,819 | -0.48(-2.91%) |
Sep 22, 2020 | 16.45 | 16.78 | 16.29 | 16.48 | 2,030,135 | -0.02(-0.12%) |
Sep 21, 2020 | 16.62 | 16.75 | 16.02 | 16.50 | 3,481,383 | -0.53(-3.11%) |
Sep 18, 2020 | 17.94 | 18.05 | 16.86 | 17.03 | 2,493,900 | -0.49(-2.80%) |
Sep 17, 2020 | 17.14 | 17.64 | 17.02 | 17.52 | 1,981,918 | +0.12(+0.69%) |
Sep 16, 2020 | 17.26 | 17.55 | 17.03 | 17.40 | 1,676,573 | +0.54(+3.20%) |
Sep 15, 2020 | 17.18 | 17.22 | 16.71 | 16.86 | 1,051,349 | -0.24(-1.40%) |
Sep 14, 2020 | 17.10 | 17.24 | 16.88 | 17.10 | 720,934 | +0.17(+1.00%) |
Sep 11, 2020 | 17.14 | 17.20 | 16.73 | 16.93 | 938,200 | -0.15(-0.88%) |
Sep 10, 2020 | 17.48 | 17.64 | 16.97 | 17.08 | 1,205,023 | -0.22(-1.27%) |
Sep 09, 2020 | 17.37 | 17.52 | 17.02 | 17.30 | 1,424,497 | +0.08(+0.46%) |
Sep 08, 2020 | 17.66 | 17.88 | 17.16 | 17.22 | 1,665,690 | -0.77(-4.28%) |
Sep 04, 2020 | 18.32 | 18.32 | 17.63 | 17.99 | 1,256,600 | -0.01(-0.06%) |
Sep 03, 2020 | 18.49 | 18.58 | 17.72 | 18.00 | 1,936,068 | -0.45(-2.44%) |
Sep 02, 2020 | 18.37 | 18.59 | 18.26 | 18.45 | 1,383,957 | +0.22(+1.21%) |
Sep 01, 2020 | 17.75 | 18.26 | 17.58 | 18.23 | 1,386,905 | +0.33(+1.84%) |
Aug 31, 2020 | 18.50 | 18.51 | 17.90 | 17.90 | 1,156,587 | -0.58(-3.14%) |
Aug 28, 2020 | 18.46 | 18.74 | 18.36 | 18.48 | 1,191,000 | +0.14(+0.76%) |
Aug 27, 2020 | 18.24 | 18.48 | 18.04 | 18.34 | 1,477,435 | +0.12(+0.66%) |
Aug 26, 2020 | 17.50 | 18.28 | 17.27 | 18.22 | 1,623,427 | +0.23(+1.28%) |
Aug 25, 2020 | 18.16 | 18.17 | 17.79 | 17.99 | 1,157,239 | +0.02(+0.11%) |
Aug 24, 2020 | 18.11 | 18.11 | 17.73 | 17.97 | 2,062,482 | -0.07(-0.39%) |
Aug 21, 2020 | 17.95 | 18.05 | 17.71 | 18.04 | 1,155,700 | +0.06(+0.33%) |
Aug 20, 2020 | 17.75 | 18.01 | 17.61 | 17.98 | 1,074,975 | +0.04(+0.22%) |
Aug 19, 2020 | 17.49 | 18.08 | 17.41 | 17.94 | 1,811,145 | +0.41(+2.34%) |
Aug 18, 2020 | 17.53 | 17.66 | 17.32 | 17.53 | 1,216,554 | +0.03(+0.17%) |
Aug 17, 2020 | 17.62 | 17.72 | 17.30 | 17.50 | 1,271,264 | -0.26(-1.46%) |
Aug 14, 2020 | 17.39 | 17.93 | 17.28 | 17.76 | 1,589,200 | +0.04(+0.23%) |
Aug 13, 2020 | 17.74 | 18.03 | 17.57 | 17.72 | 2,434,965 | -0.18(-1.01%) |
Aug 12, 2020 | 17.85 | 18.27 | 17.64 | 17.90 | 3,166,652 | +0.18(+1.02%) |
Aug 11, 2020 | 17.83 | 18.27 | 17.40 | 17.72 | 3,476,094 | +0.30(+1.72%) |
Aug 10, 2020 | 17.19 | 17.75 | 16.71 | 17.42 | 3,985,142 | +1.37(+8.54%) |
Aug 07, 2020 | 15.97 | 16.20 | 15.68 | 16.05 | 2,729,100 | +0.20(+1.26%) |
Aug 06, 2020 | 15.63 | 15.96 | 15.51 | 15.85 | 1,689,971 | +0.11(+0.70%) |
Aug 05, 2020 | 15.65 | 15.77 | 15.38 | 15.74 | 2,615,633 | +0.30(+1.94%) |
Aug 04, 2020 | 15.21 | 15.53 | 15.12 | 15.44 | 1,980,683 | +0.27(+1.78%) |