Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.54 | 17.40 | 16.37 | 17.39 | 1,850,085 | +0.72(+4.31%) |
Nov 27, 2020 | 16.39 | 16.73 | 16.30 | 16.68 | 798,212 | -0.09(-0.56%) |
Nov 25, 2020 | 16.39 | 16.83 | 16.37 | 16.77 | 1,524,880 | +0.50(+3.08%) |
Nov 24, 2020 | 16.62 | 16.76 | 16.19 | 16.27 | 2,646,294 | -0.60(-3.58%) |
Nov 23, 2020 | 17.25 | 17.31 | 16.61 | 16.88 | 1,942,704 | -0.58(-3.30%) |
Nov 20, 2020 | 17.51 | 18.01 | 17.27 | 17.45 | 1,562,134 | +0.26(+1.54%) |
Nov 19, 2020 | 17.10 | 17.39 | 17.03 | 17.19 | 1,179,448 | -0.09(-0.55%) |
Nov 18, 2020 | 17.76 | 17.86 | 17.25 | 17.28 | 1,163,589 | -0.57(-3.18%) |
Nov 17, 2020 | 17.91 | 18.18 | 17.75 | 17.85 | 1,368,428 | -0.32(-1.77%) |
Nov 16, 2020 | 18.44 | 18.59 | 18.08 | 18.17 | 1,153,333 | -0.43(-2.34%) |
Nov 13, 2020 | 19.26 | 19.26 | 18.39 | 18.60 | 1,139,109 | -0.09(-0.46%) |
Nov 12, 2020 | 18.07 | 18.98 | 17.44 | 18.69 | 2,471,246 | +1.57(+9.16%) |
Nov 11, 2020 | 17.10 | 17.26 | 16.84 | 17.12 | 2,253,302 | -0.28(-1.63%) |
Nov 10, 2020 | 18.36 | 18.42 | 17.39 | 17.40 | 1,820,685 | -0.85(-4.66%) |
Nov 09, 2020 | 18.14 | 18.45 | 17.74 | 18.25 | 2,564,434 | -1.20(-6.17%) |
Nov 06, 2020 | 19.89 | 20.07 | 19.43 | 19.45 | 1,375,016 | -0.27(-1.39%) |
Nov 05, 2020 | 18.43 | 19.83 | 18.34 | 19.73 | 3,505,882 | +2.06(+11.66%) |
Nov 04, 2020 | 18.27 | 18.38 | 17.57 | 17.67 | 1,664,779 | -0.59(-3.21%) |
Nov 03, 2020 | 18.39 | 18.52 | 18.08 | 18.25 | 967,914 | +0.17(+0.94%) |
Nov 02, 2020 | 17.77 | 18.16 | 17.30 | 18.08 | 1,644,823 | +0.60(+3.40%) |
Oct 30, 2020 | 17.36 | 17.60 | 16.86 | 17.49 | 1,495,563 | +0.36(+2.10%) |
Oct 29, 2020 | 16.44 | 17.23 | 16.44 | 17.13 | 1,071,402 | +0.46(+2.78%) |
Oct 28, 2020 | 17.56 | 17.64 | 16.56 | 16.67 | 2,181,116 | -1.48(-8.17%) |
Oct 27, 2020 | 17.76 | 18.16 | 17.61 | 18.15 | 866,810 | +0.42(+2.34%) |
Oct 26, 2020 | 18.05 | 18.45 | 17.70 | 17.73 | 1,295,526 | -0.43(-2.39%) |
Oct 23, 2020 | 18.42 | 18.43 | 18.05 | 18.17 | 937,598 | -0.26(-1.43%) |
Oct 22, 2020 | 18.44 | 18.67 | 18.17 | 18.43 | 1,405,174 | -0.37(-1.96%) |
Oct 21, 2020 | 18.22 | 18.95 | 18.19 | 18.80 | 1,917,689 | +0.79(+4.41%) |
Oct 20, 2020 | 18.24 | 18.35 | 17.87 | 18.01 | 1,183,588 | -0.17(-0.94%) |
Oct 19, 2020 | 18.47 | 18.73 | 18.17 | 18.18 | 1,757,154 | -0.17(-0.93%) |
Oct 16, 2020 | 18.50 | 18.61 | 18.14 | 18.35 | 1,243,039 | -0.13(-0.72%) |
Oct 15, 2020 | 18.16 | 18.56 | 17.92 | 18.48 | 1,442,207 | -0.12(-0.66%) |
Oct 14, 2020 | 18.76 | 18.82 | 18.40 | 18.60 | 1,309,051 | +0.26(+1.39%) |
Oct 13, 2020 | 18.21 | 18.39 | 17.72 | 18.35 | 2,028,628 | -0.11(-0.61%) |
Oct 12, 2020 | 18.15 | 18.75 | 18.00 | 18.46 | 1,432,544 | +0.23(+1.24%) |
Oct 09, 2020 | 17.76 | 18.25 | 17.73 | 18.24 | 2,083,903 | +0.88(+5.06%) |
Oct 08, 2020 | 17.05 | 17.62 | 17.05 | 17.36 | 1,843,794 | +0.50(+2.97%) |
Oct 07, 2020 | 17.01 | 17.03 | 16.68 | 16.86 | 1,214,128 | +0.13(+0.79%) |
Oct 06, 2020 | 17.75 | 17.77 | 16.66 | 16.72 | 2,297,410 | -0.93(-5.25%) |
Oct 05, 2020 | 17.45 | 17.89 | 17.38 | 17.65 | 1,339,937 | +0.35(+2.02%) |
Oct 02, 2020 | 17.64 | 17.75 | 17.25 | 17.30 | 1,263,254 | -0.54(-3.02%) |
Oct 01, 2020 | 17.81 | 18.05 | 17.67 | 17.84 | 1,649,906 | +0.20(+1.12%) |
Sep 30, 2020 | 17.42 | 17.98 | 17.24 | 17.64 | 2,486,458 | +0.10(+0.59%) |
Sep 29, 2020 | 17.21 | 17.55 | 16.97 | 17.54 | 2,551,566 | +0.38(+2.20%) |
Sep 28, 2020 | 17.68 | 17.89 | 17.07 | 17.16 | 2,051,907 | -0.21(-1.20%) |
Sep 25, 2020 | 17.69 | 17.73 | 17.14 | 17.37 | 2,270,492 | -0.47(-2.65%) |
Sep 24, 2020 | 17.39 | 18.08 | 17.03 | 17.84 | 3,198,121 | +0.31(+1.78%) |
Sep 23, 2020 | 18.87 | 18.97 | 17.42 | 17.53 | 3,037,767 | -1.85(-9.56%) |
Sep 22, 2020 | 19.46 | 19.70 | 19.05 | 19.38 | 2,337,869 | +0.34(+1.79%) |
Sep 21, 2020 | 20.22 | 20.49 | 18.97 | 19.04 | 3,024,191 | -1.82(-8.74%) |
Sep 18, 2020 | 21.32 | 21.76 | 20.75 | 20.86 | 3,120,881 | -0.35(-1.65%) |
Sep 17, 2020 | 20.74 | 21.34 | 19.88 | 21.21 | 3,139,276 | +0.18(+0.85%) |
Sep 16, 2020 | 21.41 | 21.99 | 20.92 | 21.03 | 5,204,601 | -0.03(-0.13%) |
Sep 15, 2020 | 21.28 | 21.52 | 20.85 | 21.06 | 3,476,146 | +0.19(+0.91%) |
Sep 14, 2020 | 19.71 | 20.97 | 19.71 | 20.87 | 3,598,060 | +1.42(+7.29%) |
Sep 11, 2020 | 19.78 | 20.41 | 19.44 | 19.45 | 1,942,190 | -0.22(-1.10%) |
Sep 10, 2020 | 20.05 | 20.15 | 19.51 | 19.67 | 1,452,150 | -0.09(-0.43%) |
Sep 09, 2020 | 19.11 | 19.80 | 19.11 | 19.76 | 1,432,033 | +0.87(+4.60%) |
Sep 08, 2020 | 18.57 | 19.28 | 18.18 | 18.89 | 1,522,152 | -0.37(-1.94%) |
Sep 04, 2020 | 19.68 | 19.68 | 18.59 | 19.26 | 1,475,666 | -0.49(-2.46%) |
Sep 03, 2020 | 19.57 | 19.79 | 19.01 | 19.75 | 1,449,041 | +0.03(+0.14%) |
Sep 02, 2020 | 19.65 | 19.74 | 19.03 | 19.72 | 1,285,175 | -0.22(-1.09%) |