Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.87 | 20.05 | 19.44 | 19.55 | 2,216,394 | -0.48(-2.41%) |
Nov 27, 2020 | 20.05 | 20.24 | 19.98 | 20.04 | 541,759 | -0.10(-0.50%) |
Nov 25, 2020 | 20.18 | 20.34 | 19.94 | 20.14 | 1,926,532 | -0.19(-0.94%) |
Nov 24, 2020 | 19.78 | 20.41 | 19.68 | 20.33 | 2,429,231 | +0.97(+4.99%) |
Nov 23, 2020 | 18.71 | 19.40 | 18.71 | 19.36 | 1,421,509 | +0.90(+4.86%) |
Nov 20, 2020 | 18.28 | 18.59 | 18.18 | 18.46 | 1,480,810 | +0.13(+0.71%) |
Nov 19, 2020 | 17.84 | 18.35 | 17.71 | 18.34 | 1,688,839 | +0.40(+2.21%) |
Nov 18, 2020 | 18.22 | 18.43 | 17.94 | 17.94 | 1,768,787 | -0.20(-1.09%) |
Nov 17, 2020 | 17.72 | 18.15 | 17.51 | 18.14 | 1,521,077 | +0.24(+1.36%) |
Nov 16, 2020 | 17.83 | 17.92 | 17.35 | 17.89 | 1,570,405 | +0.72(+4.21%) |
Nov 13, 2020 | 17.50 | 17.57 | 17.13 | 17.17 | 1,861,988 | -0.20(-1.14%) |
Nov 12, 2020 | 18.34 | 18.34 | 17.29 | 17.37 | 1,571,691 | -0.87(-4.76%) |
Nov 11, 2020 | 18.14 | 18.50 | 17.92 | 18.24 | 1,843,632 | +0.30(+1.65%) |
Nov 10, 2020 | 16.66 | 17.99 | 16.65 | 17.94 | 2,252,550 | +1.35(+8.17%) |
Nov 09, 2020 | 16.74 | 17.29 | 16.13 | 16.59 | 2,327,175 | +0.97(+6.19%) |
Nov 06, 2020 | 16.62 | 16.62 | 15.62 | 15.62 | 1,642,745 | -1.03(-6.17%) |
Nov 05, 2020 | 16.38 | 16.89 | 16.38 | 16.65 | 1,621,745 | +0.25(+1.53%) |
Nov 04, 2020 | 16.30 | 16.92 | 15.96 | 16.40 | 1,211,098 | +0.16(+0.98%) |
Nov 03, 2020 | 16.25 | 16.40 | 16.11 | 16.24 | 1,209,434 | +0.29(+1.81%) |
Nov 02, 2020 | 16.12 | 16.13 | 15.74 | 15.95 | 1,287,694 | +0.02(+0.14%) |
Oct 30, 2020 | 15.73 | 15.93 | 15.56 | 15.92 | 1,163,644 | +0.11(+0.67%) |
Oct 29, 2020 | 15.44 | 15.90 | 15.29 | 15.82 | 1,425,098 | +0.26(+1.66%) |
Oct 28, 2020 | 15.73 | 15.78 | 15.38 | 15.56 | 1,571,297 | -0.48(-2.99%) |
Oct 27, 2020 | 16.24 | 16.37 | 16.04 | 16.04 | 1,238,100 | -0.25(-1.54%) |
Oct 26, 2020 | 16.31 | 16.43 | 16.04 | 16.29 | 1,480,048 | -0.24(-1.43%) |
Oct 23, 2020 | 16.89 | 16.96 | 16.40 | 16.52 | 1,297,845 | -0.21(-1.23%) |
Oct 22, 2020 | 16.40 | 16.78 | 16.30 | 16.73 | 1,140,215 | +0.37(+2.28%) |
Oct 21, 2020 | 16.58 | 16.74 | 16.12 | 16.36 | 4,958,970 | -0.29(-1.76%) |
Oct 20, 2020 | 16.32 | 16.73 | 16.32 | 16.65 | 2,337,057 | +0.40(+2.46%) |
Oct 19, 2020 | 16.48 | 16.64 | 16.23 | 16.25 | 1,252,314 | -0.10(-0.60%) |
Oct 16, 2020 | 16.64 | 16.64 | 16.31 | 16.35 | 946,325 | -0.23(-1.41%) |
Oct 15, 2020 | 16.12 | 16.61 | 16.01 | 16.58 | 1,593,529 | +0.17(+1.06%) |
Oct 14, 2020 | 16.65 | 16.98 | 16.40 | 16.41 | 1,518,769 | -0.22(-1.31%) |
Oct 13, 2020 | 16.67 | 16.96 | 16.62 | 16.63 | 1,551,967 | +0.01(+0.05%) |
Oct 12, 2020 | 16.67 | 16.80 | 16.58 | 16.62 | 842,887 | -0.14(-0.85%) |
Oct 09, 2020 | 17.15 | 17.25 | 16.55 | 16.76 | 1,144,616 | -0.26(-1.55%) |
Oct 08, 2020 | 16.27 | 17.03 | 16.21 | 17.03 | 1,308,642 | +0.93(+5.81%) |
Oct 07, 2020 | 16.10 | 16.22 | 15.88 | 16.09 | 1,210,024 | +0.06(+0.38%) |
Oct 06, 2020 | 16.75 | 16.83 | 15.88 | 16.03 | 1,267,402 | -0.43(-2.61%) |
Oct 05, 2020 | 16.42 | 16.62 | 16.18 | 16.46 | 1,068,747 | +0.31(+1.91%) |
Oct 02, 2020 | 15.75 | 16.30 | 15.65 | 16.15 | 1,437,273 | +0.03(+0.19%) |
Oct 01, 2020 | 16.09 | 16.33 | 15.91 | 16.12 | 1,604,586 | +0.13(+0.80%) |
Sep 30, 2020 | 16.27 | 16.49 | 15.95 | 16.00 | 1,821,565 | -0.25(-1.53%) |
Sep 29, 2020 | 16.39 | 16.53 | 16.10 | 16.24 | 1,885,670 | -0.17(-1.01%) |
Sep 28, 2020 | 16.70 | 16.75 | 16.31 | 16.41 | 1,488,660 | +0.14(+0.83%) |
Sep 25, 2020 | 15.73 | 16.32 | 15.65 | 16.27 | 1,696,883 | +0.38(+2.42%) |
Sep 24, 2020 | 15.78 | 16.09 | 15.48 | 15.89 | 2,208,444 | +0.00(+0.00%) |
Sep 23, 2020 | 16.79 | 16.87 | 15.87 | 15.89 | 1,776,943 | -0.93(-5.54%) |
Sep 22, 2020 | 16.73 | 17.05 | 16.59 | 16.82 | 1,314,492 | +0.22(+1.35%) |
Sep 21, 2020 | 17.03 | 17.03 | 16.31 | 16.60 | 1,780,248 | -0.60(-3.47%) |
Sep 18, 2020 | 17.78 | 17.83 | 17.16 | 17.20 | 2,128,384 | -0.68(-3.80%) |
Sep 17, 2020 | 17.90 | 17.93 | 17.60 | 17.87 | 853,639 | -0.13(-0.70%) |
Sep 16, 2020 | 17.99 | 18.27 | 17.89 | 18.00 | 1,269,746 | +0.17(+0.96%) |
Sep 15, 2020 | 17.87 | 18.52 | 17.79 | 17.83 | 1,341,591 | +0.10(+0.55%) |
Sep 14, 2020 | 17.85 | 17.92 | 17.67 | 17.73 | 1,319,075 | +0.01(+0.08%) |
Sep 11, 2020 | 17.79 | 17.87 | 17.46 | 17.72 | 1,189,123 | +0.02(+0.13%) |
Sep 10, 2020 | 18.20 | 18.36 | 17.67 | 17.70 | 1,377,544 | -0.63(-3.46%) |
Sep 09, 2020 | 18.14 | 18.46 | 18.13 | 18.33 | 1,527,396 | +0.40(+2.25%) |
Sep 08, 2020 | 18.02 | 18.20 | 17.73 | 17.93 | 1,302,224 | -0.37(-2.00%) |
Sep 04, 2020 | 18.53 | 18.60 | 17.94 | 18.29 | 1,561,905 | -0.15(-0.81%) |
Sep 03, 2020 | 18.74 | 18.93 | 18.29 | 18.44 | 1,112,959 | -0.30(-1.59%) |
Sep 02, 2020 | 18.59 | 18.91 | 18.39 | 18.74 | 1,351,031 | +0.16(+0.88%) |