Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.48 | 19.52 | 19.26 | 19.27 | 5,699,497 | -0.49(-2.49%) |
Nov 27, 2020 | 19.73 | 19.77 | 19.70 | 19.76 | 1,759,175 | -0.11(-0.55%) |
Nov 25, 2020 | 19.77 | 19.91 | 19.68 | 19.87 | 3,310,937 | +0.02(+0.09%) |
Nov 24, 2020 | 19.67 | 19.87 | 19.63 | 19.85 | 3,275,751 | +0.51(+2.63%) |
Nov 23, 2020 | 19.38 | 19.44 | 19.26 | 19.34 | 4,951,266 | +0.01(+0.04%) |
Nov 20, 2020 | 19.31 | 19.39 | 19.27 | 19.34 | 2,804,138 | +0.03(+0.18%) |
Nov 19, 2020 | 19.16 | 19.30 | 19.10 | 19.30 | 3,175,231 | +0.14(+0.75%) |
Nov 18, 2020 | 19.28 | 19.40 | 19.15 | 19.16 | 5,476,302 | +0.03(+0.13%) |
Nov 17, 2020 | 19.06 | 19.19 | 19.01 | 19.13 | 1,703,830 | +0.03(+0.18%) |
Nov 16, 2020 | 19.04 | 19.12 | 18.96 | 19.10 | 3,529,852 | +0.28(+1.49%) |
Nov 13, 2020 | 18.67 | 18.85 | 18.67 | 18.82 | 3,175,453 | +0.24(+1.28%) |
Nov 12, 2020 | 18.77 | 18.78 | 18.51 | 18.58 | 2,258,750 | -0.36(-1.88%) |
Nov 11, 2020 | 18.94 | 18.98 | 18.87 | 18.94 | 3,953,795 | +0.25(+1.36%) |
Nov 10, 2020 | 18.69 | 18.82 | 18.64 | 18.68 | 5,053,074 | -0.04(-0.23%) |
Nov 09, 2020 | 19.07 | 19.08 | 18.72 | 18.73 | 7,106,183 | +0.71(+3.95%) |
Nov 06, 2020 | 18.06 | 18.14 | 18.00 | 18.01 | 3,449,369 | +0.03(+0.19%) |
Nov 05, 2020 | 17.84 | 18.00 | 17.83 | 17.98 | 4,620,850 | +0.57(+3.26%) |
Nov 04, 2020 | 17.30 | 17.61 | 17.24 | 17.41 | 5,133,403 | +0.01(+0.05%) |
Nov 03, 2020 | 17.27 | 17.47 | 17.24 | 17.40 | 3,714,806 | +0.54(+3.22%) |
Nov 02, 2020 | 16.90 | 16.92 | 16.78 | 16.86 | 3,593,299 | +0.09(+0.56%) |
Oct 30, 2020 | 16.82 | 16.83 | 16.60 | 16.77 | 4,694,081 | -0.08(-0.50%) |
Oct 29, 2020 | 16.67 | 16.91 | 16.60 | 16.85 | 4,624,537 | +0.08(+0.45%) |
Oct 28, 2020 | 17.04 | 17.06 | 16.77 | 16.77 | 5,142,729 | -0.47(-2.71%) |
Oct 27, 2020 | 17.33 | 17.35 | 17.22 | 17.24 | 2,566,316 | -0.20(-1.17%) |
Oct 26, 2020 | 17.54 | 17.57 | 17.30 | 17.44 | 3,744,136 | -0.26(-1.48%) |
Oct 23, 2020 | 17.65 | 17.71 | 17.57 | 17.71 | 3,209,530 | +0.13(+0.72%) |
Oct 22, 2020 | 17.55 | 17.63 | 17.44 | 17.58 | 3,067,359 | +0.15(+0.88%) |
Oct 21, 2020 | 17.43 | 17.53 | 17.40 | 17.43 | 2,185,487 | -0.01(-0.05%) |
Oct 20, 2020 | 17.38 | 17.53 | 17.36 | 17.44 | 2,245,673 | -0.02(-0.10%) |
Oct 19, 2020 | 17.65 | 17.68 | 17.42 | 17.45 | 2,530,593 | -0.14(-0.82%) |
Oct 16, 2020 | 17.55 | 17.61 | 17.50 | 17.60 | 1,446,228 | +0.00(+0.00%) |
Oct 15, 2020 | 17.39 | 17.63 | 17.39 | 17.60 | 2,662,363 | -0.03(-0.14%) |
Oct 14, 2020 | 17.72 | 17.77 | 17.60 | 17.62 | 2,838,007 | -0.02(-0.10%) |
Oct 13, 2020 | 17.69 | 17.71 | 17.58 | 17.64 | 2,922,646 | -0.14(-0.76%) |
Oct 12, 2020 | 17.70 | 17.82 | 17.68 | 17.78 | 2,541,717 | +0.12(+0.67%) |
Oct 09, 2020 | 17.62 | 17.68 | 17.60 | 17.66 | 2,914,860 | +0.11(+0.63%) |
Oct 08, 2020 | 17.45 | 17.55 | 17.42 | 17.55 | 11,848,617 | +0.25(+1.47%) |
Oct 07, 2020 | 17.25 | 17.34 | 17.22 | 17.29 | 4,043,542 | +0.33(+1.95%) |
Oct 06, 2020 | 17.16 | 17.21 | 16.89 | 16.96 | 5,942,238 | -0.21(-1.23%) |
Oct 05, 2020 | 17.05 | 17.18 | 17.04 | 17.17 | 2,685,176 | +0.34(+2.02%) |
Oct 02, 2020 | 16.63 | 16.87 | 16.60 | 16.83 | 4,405,425 | -0.03(-0.15%) |
Oct 01, 2020 | 16.91 | 16.91 | 16.75 | 16.86 | 3,695,151 | +0.14(+0.81%) |
Sep 30, 2020 | 16.71 | 16.87 | 16.66 | 16.72 | 3,963,662 | -0.11(-0.65%) |
Sep 29, 2020 | 16.86 | 16.90 | 16.76 | 16.83 | 4,798,780 | -0.18(-1.05%) |
Sep 28, 2020 | 16.98 | 17.02 | 16.91 | 17.01 | 5,528,504 | +0.15(+0.91%) |
Sep 25, 2020 | 16.68 | 16.89 | 16.59 | 16.86 | 3,526,722 | +0.26(+1.58%) |
Sep 24, 2020 | 16.52 | 16.74 | 16.46 | 16.60 | 7,022,589 | -0.01(-0.05%) |
Sep 23, 2020 | 16.90 | 16.94 | 16.57 | 16.61 | 5,366,260 | -0.24(-1.41%) |
Sep 22, 2020 | 16.80 | 16.84 | 16.64 | 16.84 | 7,466,005 | +0.18(+1.07%) |
Sep 21, 2020 | 16.72 | 16.73 | 16.49 | 16.66 | 8,032,739 | -0.41(-2.38%) |
Sep 18, 2020 | 17.18 | 17.21 | 17.00 | 17.07 | 5,000,425 | -0.20(-1.18%) |
Sep 17, 2020 | 17.13 | 17.29 | 17.11 | 17.28 | 4,572,111 | -0.11(-0.63%) |
Sep 16, 2020 | 17.50 | 17.55 | 17.33 | 17.39 | 4,446,382 | +0.02(+0.10%) |
Sep 15, 2020 | 17.44 | 17.45 | 17.34 | 17.37 | 3,523,873 | +0.13(+0.74%) |
Sep 14, 2020 | 17.28 | 17.30 | 17.21 | 17.24 | 2,850,907 | +0.15(+0.89%) |
Sep 11, 2020 | 17.09 | 17.13 | 16.95 | 17.09 | 4,348,708 | +0.17(+1.00%) |
Sep 10, 2020 | 17.26 | 17.31 | 16.92 | 16.92 | 6,440,141 | -0.46(-2.64%) |
Sep 09, 2020 | 17.25 | 17.44 | 17.23 | 17.38 | 3,855,945 | +0.34(+1.99%) |
Sep 08, 2020 | 17.14 | 17.24 | 17.02 | 17.04 | 7,625,652 | -0.17(-0.99%) |
Sep 04, 2020 | 17.32 | 17.38 | 16.84 | 17.21 | 7,520,270 | -0.22(-1.27%) |
Sep 03, 2020 | 17.84 | 17.88 | 17.34 | 17.43 | 7,103,304 | -0.48(-2.70%) |
Sep 02, 2020 | 17.83 | 17.95 | 17.75 | 17.91 | 3,587,732 | +0.30(+1.68%) |