Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.97 | 22.00 | 21.51 | 21.60 | 1,156,277 | -0.39(-1.79%) |
Nov 27, 2020 | 22.32 | 22.52 | 21.59 | 22.00 | 375,315 | -0.23(-1.06%) |
Nov 25, 2020 | 22.16 | 22.32 | 21.61 | 22.23 | 1,069,622 | -0.20(-0.88%) |
Nov 24, 2020 | 21.91 | 22.52 | 21.78 | 22.43 | 1,420,564 | +0.93(+4.32%) |
Nov 23, 2020 | 20.62 | 21.52 | 20.62 | 21.50 | 1,227,773 | +1.13(+5.53%) |
Nov 20, 2020 | 20.13 | 20.46 | 20.06 | 20.37 | 985,083 | +0.07(+0.32%) |
Nov 19, 2020 | 20.15 | 20.32 | 19.96 | 20.31 | 613,168 | +0.06(+0.28%) |
Nov 18, 2020 | 20.37 | 20.45 | 20.07 | 20.25 | 806,120 | +0.09(+0.47%) |
Nov 17, 2020 | 19.89 | 20.24 | 19.72 | 20.16 | 924,587 | -0.04(-0.19%) |
Nov 16, 2020 | 19.56 | 20.20 | 19.39 | 20.19 | 1,009,852 | +1.12(+5.86%) |
Nov 13, 2020 | 18.80 | 19.18 | 18.80 | 19.08 | 505,637 | +0.43(+2.32%) |
Nov 12, 2020 | 18.84 | 18.94 | 18.40 | 18.64 | 602,372 | -0.34(-1.78%) |
Nov 11, 2020 | 19.70 | 19.71 | 18.90 | 18.98 | 734,899 | -0.53(-2.70%) |
Nov 10, 2020 | 19.22 | 19.65 | 19.08 | 19.51 | 1,147,019 | +0.39(+2.06%) |
Nov 09, 2020 | 19.08 | 19.56 | 18.71 | 19.11 | 1,044,191 | +1.64(+9.41%) |
Nov 06, 2020 | 17.98 | 18.10 | 17.40 | 17.47 | 695,052 | -0.53(-2.92%) |
Nov 05, 2020 | 17.55 | 18.27 | 17.36 | 18.00 | 752,743 | +0.73(+4.24%) |
Nov 04, 2020 | 17.80 | 17.80 | 16.96 | 17.26 | 1,129,420 | -0.79(-4.37%) |
Nov 03, 2020 | 17.82 | 18.15 | 17.76 | 18.05 | 838,383 | +0.49(+2.78%) |
Nov 02, 2020 | 17.19 | 17.66 | 17.14 | 17.56 | 834,721 | +0.61(+3.60%) |
Oct 30, 2020 | 17.15 | 17.69 | 16.82 | 16.95 | 3,528,390 | +0.09(+0.56%) |
Oct 29, 2020 | 16.53 | 17.01 | 16.35 | 16.86 | 1,513,631 | +0.33(+1.99%) |
Oct 28, 2020 | 17.24 | 17.56 | 16.52 | 16.53 | 1,801,600 | -1.11(-6.28%) |
Oct 27, 2020 | 17.87 | 17.92 | 17.55 | 17.64 | 1,798,331 | -0.32(-1.78%) |
Oct 26, 2020 | 18.45 | 18.46 | 17.83 | 17.96 | 1,096,950 | -0.73(-3.92%) |
Oct 23, 2020 | 18.58 | 18.87 | 18.52 | 18.69 | 1,254,351 | +0.20(+1.07%) |
Oct 22, 2020 | 17.85 | 18.53 | 17.79 | 18.49 | 1,250,260 | +0.68(+3.82%) |
Oct 21, 2020 | 18.05 | 18.25 | 17.80 | 17.81 | 1,186,729 | -0.33(-1.85%) |
Oct 20, 2020 | 17.92 | 18.26 | 17.90 | 18.15 | 1,184,173 | +0.41(+2.31%) |
Oct 19, 2020 | 18.07 | 18.36 | 17.71 | 17.74 | 794,015 | -0.34(-1.90%) |
Oct 16, 2020 | 17.92 | 18.33 | 17.87 | 18.08 | 1,035,328 | +0.19(+1.04%) |
Oct 15, 2020 | 17.20 | 18.04 | 17.15 | 17.90 | 1,455,226 | +0.36(+2.07%) |
Oct 14, 2020 | 17.29 | 17.66 | 17.29 | 17.53 | 750,603 | +0.20(+1.13%) |
Oct 13, 2020 | 17.88 | 18.04 | 17.31 | 17.34 | 1,025,341 | -0.64(-3.57%) |
Oct 12, 2020 | 18.20 | 18.31 | 17.89 | 17.98 | 762,381 | -0.20(-1.08%) |
Oct 09, 2020 | 18.37 | 18.63 | 18.16 | 18.18 | 1,004,273 | -0.06(-0.31%) |
Oct 08, 2020 | 17.52 | 18.43 | 17.31 | 18.23 | 7,250,429 | +0.73(+4.15%) |
Oct 07, 2020 | 17.57 | 17.78 | 17.24 | 17.50 | 2,273,528 | +0.23(+1.35%) |
Oct 06, 2020 | 17.54 | 17.83 | 17.24 | 17.27 | 1,195,771 | -0.15(-0.85%) |
Oct 05, 2020 | 17.21 | 17.53 | 17.21 | 17.42 | 1,353,792 | +0.43(+2.52%) |
Oct 02, 2020 | 16.26 | 17.15 | 16.26 | 16.99 | 1,022,218 | +0.40(+2.41%) |
Oct 01, 2020 | 16.53 | 16.74 | 16.33 | 16.59 | 800,472 | +0.13(+0.79%) |
Sep 30, 2020 | 16.45 | 16.77 | 16.34 | 16.46 | 747,228 | +0.01(+0.06%) |
Sep 29, 2020 | 16.57 | 16.70 | 16.36 | 16.45 | 465,785 | -0.07(-0.45%) |
Sep 28, 2020 | 16.41 | 16.65 | 16.41 | 16.53 | 629,587 | +0.41(+2.54%) |
Sep 25, 2020 | 15.83 | 16.27 | 15.83 | 16.12 | 614,749 | +0.15(+0.93%) |
Sep 24, 2020 | 15.89 | 16.22 | 15.75 | 15.97 | 780,871 | +0.05(+0.29%) |
Sep 23, 2020 | 16.07 | 16.53 | 15.86 | 15.92 | 919,974 | -0.21(-1.33%) |
Sep 22, 2020 | 16.06 | 16.37 | 15.93 | 16.14 | 1,447,029 | +0.04(+0.23%) |
Sep 21, 2020 | 16.38 | 16.54 | 15.85 | 16.10 | 1,848,171 | -0.77(-4.58%) |
Sep 18, 2020 | 17.68 | 17.68 | 16.70 | 16.87 | 4,099,727 | -0.78(-4.43%) |
Sep 17, 2020 | 17.14 | 17.77 | 16.79 | 17.65 | 2,160,278 | +0.26(+1.50%) |
Sep 16, 2020 | 17.44 | 17.64 | 17.26 | 17.39 | 1,754,499 | +0.07(+0.38%) |
Sep 15, 2020 | 17.31 | 17.51 | 17.05 | 17.33 | 989,857 | +0.04(+0.22%) |
Sep 14, 2020 | 17.20 | 17.43 | 17.14 | 17.29 | 834,099 | +0.22(+1.31%) |
Sep 11, 2020 | 16.94 | 17.10 | 16.84 | 17.07 | 929,699 | +0.23(+1.38%) |
Sep 10, 2020 | 17.36 | 17.56 | 16.81 | 16.84 | 1,699,870 | -0.44(-2.53%) |
Sep 09, 2020 | 17.36 | 17.49 | 17.12 | 17.27 | 1,350,924 | +0.03(+0.16%) |
Sep 08, 2020 | 17.47 | 17.64 | 17.24 | 17.24 | 1,629,417 | -0.42(-2.37%) |
Sep 04, 2020 | 18.00 | 18.04 | 17.57 | 17.66 | 972,359 | +0.01(+0.05%) |
Sep 03, 2020 | 18.05 | 18.15 | 17.62 | 17.65 | 1,898,698 | -0.34(-1.91%) |
Sep 02, 2020 | 18.01 | 18.06 | 17.79 | 18.00 | 1,502,827 | +0.03(+0.16%) |