Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.17 | 18.45 | 17.17 | 17.25 | 1,425,091 | -0.81(-4.49%) |
Nov 27, 2020 | 18.07 | 18.40 | 17.70 | 18.06 | 413,900 | +0.09(+0.50%) |
Nov 25, 2020 | 17.92 | 18.26 | 17.62 | 17.97 | 1,633,200 | -0.05(-0.28%) |
Nov 24, 2020 | 17.20 | 18.14 | 16.61 | 18.02 | 1,813,162 | +0.98(+5.75%) |
Nov 23, 2020 | 16.30 | 17.20 | 16.26 | 17.04 | 957,123 | +0.85(+5.25%) |
Nov 20, 2020 | 16.57 | 17.00 | 16.14 | 16.19 | 817,500 | -0.58(-3.46%) |
Nov 19, 2020 | 16.62 | 17.00 | 16.48 | 16.77 | 540,315 | +0.37(+2.26%) |
Nov 18, 2020 | 16.68 | 16.98 | 16.39 | 16.40 | 694,956 | -0.36(-2.15%) |
Nov 17, 2020 | 16.94 | 17.12 | 16.55 | 16.76 | 517,477 | -0.18(-1.06%) |
Nov 16, 2020 | 16.84 | 17.08 | 16.40 | 16.94 | 643,858 | +0.19(+1.13%) |
Nov 13, 2020 | 16.83 | 16.87 | 16.42 | 16.75 | 650,400 | +0.14(+0.84%) |
Nov 12, 2020 | 15.85 | 16.74 | 15.71 | 16.61 | 748,701 | +0.72(+4.53%) |
Nov 11, 2020 | 16.26 | 16.35 | 15.40 | 15.89 | 1,112,651 | -0.30(-1.85%) |
Nov 10, 2020 | 16.20 | 16.66 | 15.55 | 16.19 | 1,045,823 | +0.08(+0.50%) |
Nov 09, 2020 | 16.13 | 16.44 | 15.61 | 16.11 | 1,333,872 | +0.15(+0.94%) |
Nov 06, 2020 | 15.61 | 16.11 | 15.25 | 15.96 | 816,000 | +0.45(+2.90%) |
Nov 05, 2020 | 15.11 | 15.57 | 15.05 | 15.51 | 661,941 | +0.71(+4.80%) |
Nov 04, 2020 | 15.05 | 15.34 | 14.73 | 14.80 | 722,838 | -0.36(-2.37%) |
Nov 03, 2020 | 15.45 | 15.72 | 14.97 | 15.16 | 889,353 | +0.02(+0.13%) |
Nov 02, 2020 | 14.82 | 15.22 | 14.23 | 15.14 | 1,324,314 | +0.57(+3.91%) |
Oct 30, 2020 | 15.63 | 15.88 | 14.51 | 14.57 | 1,457,800 | -1.27(-8.02%) |
Oct 29, 2020 | 15.35 | 16.06 | 15.02 | 15.84 | 1,193,316 | +0.54(+3.53%) |
Oct 28, 2020 | 15.73 | 16.01 | 15.28 | 15.30 | 960,146 | -0.70(-4.37%) |
Oct 27, 2020 | 16.11 | 16.37 | 15.88 | 16.00 | 887,500 | -0.11(-0.68%) |
Oct 26, 2020 | 15.82 | 16.69 | 15.80 | 16.11 | 1,133,527 | -0.04(-0.25%) |
Oct 23, 2020 | 17.34 | 17.49 | 16.13 | 16.15 | 1,943,100 | -1.29(-7.40%) |
Oct 22, 2020 | 18.34 | 18.50 | 16.86 | 17.44 | 2,170,241 | -1.05(-5.68%) |
Oct 21, 2020 | 18.39 | 19.03 | 18.23 | 18.49 | 1,068,794 | +0.25(+1.37%) |
Oct 20, 2020 | 19.55 | 19.72 | 18.00 | 18.24 | 1,797,591 | -1.13(-5.83%) |
Oct 19, 2020 | 19.51 | 20.36 | 18.98 | 19.37 | 1,582,727 | -0.12(-0.62%) |
Oct 16, 2020 | 18.83 | 19.85 | 18.83 | 19.49 | 1,469,400 | +0.49(+2.58%) |
Oct 15, 2020 | 18.00 | 20.05 | 17.99 | 19.00 | 2,457,524 | +0.82(+4.51%) |
Oct 14, 2020 | 18.27 | 18.60 | 18.06 | 18.18 | 1,001,195 | -0.23(-1.25%) |
Oct 13, 2020 | 17.35 | 18.68 | 17.06 | 18.41 | 1,778,836 | +1.04(+5.99%) |
Oct 12, 2020 | 17.21 | 17.60 | 16.79 | 17.37 | 1,241,423 | +0.31(+1.82%) |
Oct 09, 2020 | 16.90 | 17.84 | 16.89 | 17.06 | 1,958,200 | -0.13(-0.76%) |
Oct 08, 2020 | 17.51 | 17.99 | 16.62 | 17.19 | 1,373,366 | -0.22(-1.26%) |
Oct 07, 2020 | 16.99 | 17.56 | 16.88 | 17.41 | 1,363,167 | +0.62(+3.69%) |
Oct 06, 2020 | 16.94 | 18.00 | 16.77 | 16.79 | 2,202,991 | -0.09(-0.53%) |
Oct 05, 2020 | 16.15 | 17.14 | 16.06 | 16.88 | 1,962,099 | +0.96(+6.03%) |
Oct 02, 2020 | 15.69 | 16.33 | 15.24 | 15.92 | 1,659,700 | +0.08(+0.51%) |
Oct 01, 2020 | 15.05 | 16.00 | 15.00 | 15.84 | 2,373,977 | +0.97(+6.52%) |
Sep 30, 2020 | 16.51 | 16.69 | 14.80 | 14.87 | 5,663,673 | -1.59(-9.66%) |
Sep 29, 2020 | 17.34 | 17.90 | 16.38 | 16.46 | 6,517,320 | -2.72(-14.18%) |
Sep 28, 2020 | 18.51 | 19.43 | 18.00 | 19.18 | 4,066,654 | +1.27(+7.09%) |
Sep 25, 2020 | 17.90 | 18.07 | 17.48 | 17.91 | 1,057,700 | +0.17(+0.96%) |
Sep 24, 2020 | 17.31 | 18.51 | 16.83 | 17.74 | 1,083,749 | +0.36(+2.07%) |
Sep 23, 2020 | 18.05 | 19.24 | 17.16 | 17.38 | 1,247,527 | +0.15(+0.87%) |
Sep 22, 2020 | 17.10 | 17.58 | 16.80 | 17.23 | 884,459 | +0.23(+1.35%) |
Sep 21, 2020 | 17.71 | 17.71 | 16.71 | 17.00 | 1,053,534 | -0.75(-4.23%) |
Sep 18, 2020 | 17.74 | 18.73 | 17.46 | 17.75 | 1,904,900 | +0.43(+2.48%) |
Sep 17, 2020 | 16.90 | 18.13 | 16.82 | 17.32 | 1,413,617 | +0.15(+0.87%) |
Sep 16, 2020 | 17.10 | 17.56 | 16.73 | 17.17 | 834,391 | +0.09(+0.53%) |
Sep 15, 2020 | 17.52 | 17.75 | 16.74 | 17.08 | 1,143,732 | -0.42(-2.40%) |
Sep 14, 2020 | 17.21 | 17.75 | 17.00 | 17.50 | 628,351 | +0.52(+3.06%) |
Sep 11, 2020 | 17.77 | 17.77 | 16.63 | 16.98 | 705,400 | -0.62(-3.52%) |
Sep 10, 2020 | 18.36 | 18.66 | 17.59 | 17.60 | 497,989 | -0.54(-2.98%) |
Sep 09, 2020 | 17.45 | 18.30 | 17.30 | 18.14 | 518,596 | +0.89(+5.16%) |
Sep 08, 2020 | 17.85 | 17.96 | 17.10 | 17.25 | 893,692 | -0.62(-3.47%) |
Sep 04, 2020 | 18.32 | 18.61 | 17.21 | 17.87 | 691,600 | -0.45(-2.46%) |
Sep 03, 2020 | 19.00 | 19.71 | 18.17 | 18.32 | 658,167 | -0.75(-3.93%) |
Sep 02, 2020 | 19.03 | 19.67 | 18.30 | 19.07 | 576,153 | +0.06(+0.32%) |