Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.09 | 19.35 | 18.34 | 18.39 | 6,271,097 | -0.76(-3.96%) |
Nov 27, 2020 | 19.59 | 19.70 | 19.03 | 19.15 | 2,342,051 | -0.49(-2.47%) |
Nov 25, 2020 | 19.69 | 19.86 | 19.26 | 19.63 | 4,139,626 | -0.12(-0.60%) |
Nov 24, 2020 | 19.52 | 20.19 | 19.51 | 19.75 | 6,676,124 | +0.57(+2.95%) |
Nov 23, 2020 | 18.51 | 19.27 | 18.50 | 19.19 | 6,112,454 | +0.91(+4.99%) |
Nov 20, 2020 | 18.57 | 18.66 | 18.27 | 18.27 | 4,121,554 | -0.32(-1.70%) |
Nov 19, 2020 | 17.93 | 18.63 | 17.77 | 18.59 | 11,339,695 | +0.65(+3.65%) |
Nov 18, 2020 | 18.17 | 18.76 | 17.90 | 17.93 | 5,235,775 | -0.11(-0.61%) |
Nov 17, 2020 | 17.51 | 18.05 | 17.27 | 18.05 | 3,789,248 | +0.40(+2.25%) |
Nov 16, 2020 | 17.29 | 17.96 | 17.29 | 17.65 | 5,273,390 | +0.71(+4.22%) |
Nov 13, 2020 | 16.71 | 17.09 | 16.64 | 16.93 | 4,467,644 | +0.41(+2.49%) |
Nov 12, 2020 | 16.57 | 16.87 | 16.31 | 16.52 | 4,334,196 | -0.26(-1.58%) |
Nov 11, 2020 | 17.11 | 17.12 | 16.58 | 16.79 | 5,089,088 | -0.09(-0.51%) |
Nov 10, 2020 | 16.59 | 17.02 | 16.33 | 16.87 | 8,204,841 | +0.55(+3.37%) |
Nov 09, 2020 | 16.06 | 16.71 | 15.88 | 16.32 | 8,501,312 | +1.33(+8.91%) |
Nov 06, 2020 | 15.57 | 15.70 | 14.95 | 14.99 | 4,514,374 | -0.62(-3.98%) |
Nov 05, 2020 | 15.25 | 15.69 | 15.22 | 15.61 | 3,414,489 | +0.49(+3.21%) |
Nov 04, 2020 | 15.18 | 15.52 | 14.78 | 15.12 | 4,578,077 | +0.03(+0.19%) |
Nov 03, 2020 | 15.18 | 15.42 | 15.04 | 15.10 | 4,091,410 | +0.15(+1.00%) |
Nov 02, 2020 | 15.04 | 15.10 | 14.76 | 14.95 | 3,389,247 | +0.06(+0.38%) |
Oct 30, 2020 | 14.91 | 14.99 | 14.62 | 14.89 | 3,527,853 | -0.16(-1.09%) |
Oct 29, 2020 | 14.70 | 15.11 | 14.37 | 15.05 | 4,393,374 | +0.29(+1.93%) |
Oct 28, 2020 | 15.05 | 15.09 | 14.57 | 14.77 | 4,950,700 | -0.59(-3.81%) |
Oct 27, 2020 | 15.61 | 15.68 | 15.28 | 15.35 | 5,875,016 | -0.30(-1.92%) |
Oct 26, 2020 | 15.97 | 16.02 | 15.37 | 15.65 | 3,645,081 | -0.52(-3.22%) |
Oct 23, 2020 | 16.28 | 16.34 | 15.93 | 16.17 | 3,584,457 | -0.04(-0.22%) |
Oct 22, 2020 | 15.39 | 16.25 | 15.39 | 16.21 | 5,908,964 | +0.82(+5.33%) |
Oct 21, 2020 | 15.51 | 15.57 | 15.37 | 15.39 | 2,921,779 | -0.13(-0.83%) |
Oct 20, 2020 | 15.36 | 15.71 | 15.33 | 15.52 | 3,962,655 | +0.21(+1.40%) |
Oct 19, 2020 | 15.59 | 15.73 | 15.28 | 15.30 | 2,706,700 | -0.25(-1.61%) |
Oct 16, 2020 | 15.86 | 15.89 | 15.50 | 15.55 | 4,007,593 | -0.33(-2.07%) |
Oct 15, 2020 | 15.62 | 15.95 | 15.37 | 15.88 | 2,899,165 | +0.02(+0.13%) |
Oct 14, 2020 | 15.59 | 16.17 | 15.59 | 15.86 | 4,701,949 | +0.28(+1.79%) |
Oct 13, 2020 | 15.59 | 15.68 | 15.40 | 15.58 | 4,858,684 | -0.01(-0.05%) |
Oct 12, 2020 | 15.54 | 15.65 | 15.37 | 15.59 | 3,624,664 | +0.02(+0.14%) |
Oct 09, 2020 | 15.68 | 15.82 | 15.37 | 15.57 | 2,372,078 | -0.04(-0.23%) |
Oct 08, 2020 | 14.77 | 15.60 | 14.70 | 15.60 | 4,007,649 | +0.98(+6.74%) |
Oct 07, 2020 | 14.66 | 14.77 | 14.52 | 14.62 | 4,071,032 | +0.00(+0.00%) |
Oct 06, 2020 | 15.02 | 15.27 | 14.44 | 14.62 | 4,743,649 | -0.30(-2.01%) |
Oct 05, 2020 | 14.49 | 14.95 | 14.42 | 14.92 | 3,868,270 | +0.59(+4.14%) |
Oct 02, 2020 | 13.77 | 14.42 | 13.77 | 14.32 | 5,093,733 | +0.17(+1.21%) |
Oct 01, 2020 | 14.25 | 14.35 | 13.89 | 14.15 | 3,706,476 | -0.11(-0.75%) |
Sep 30, 2020 | 14.57 | 14.82 | 14.13 | 14.26 | 4,012,704 | -0.29(-2.01%) |
Sep 29, 2020 | 14.30 | 14.63 | 14.12 | 14.55 | 2,918,768 | +0.20(+1.39%) |
Sep 28, 2020 | 14.13 | 14.43 | 13.93 | 14.35 | 3,711,307 | +0.39(+2.81%) |
Sep 25, 2020 | 13.87 | 14.08 | 13.65 | 13.96 | 4,576,583 | +0.04(+0.31%) |
Sep 24, 2020 | 14.03 | 14.16 | 13.51 | 13.92 | 5,906,281 | -0.10(-0.71%) |
Sep 23, 2020 | 14.73 | 14.95 | 13.99 | 14.02 | 4,091,222 | -0.69(-4.71%) |
Sep 22, 2020 | 14.99 | 15.31 | 14.70 | 14.71 | 2,676,190 | -0.21(-1.39%) |
Sep 21, 2020 | 15.07 | 15.07 | 14.72 | 14.92 | 3,051,061 | -0.32(-2.11%) |
Sep 18, 2020 | 15.39 | 15.45 | 15.07 | 15.24 | 3,483,718 | -0.16(-1.07%) |
Sep 17, 2020 | 15.36 | 15.58 | 15.14 | 15.40 | 2,779,767 | -0.17(-1.10%) |
Sep 16, 2020 | 15.35 | 15.83 | 15.29 | 15.57 | 3,889,852 | +0.32(+2.11%) |
Sep 15, 2020 | 15.64 | 15.72 | 15.22 | 15.25 | 3,360,326 | -0.29(-1.88%) |
Sep 14, 2020 | 15.27 | 15.67 | 15.20 | 15.54 | 4,143,856 | +0.34(+2.25%) |
Sep 11, 2020 | 15.37 | 15.52 | 15.11 | 15.20 | 3,987,417 | -0.10(-0.65%) |
Sep 10, 2020 | 15.69 | 15.77 | 15.30 | 15.30 | 2,892,333 | -0.36(-2.28%) |
Sep 09, 2020 | 15.76 | 15.89 | 15.60 | 15.66 | 2,839,306 | +0.06(+0.41%) |
Sep 08, 2020 | 15.82 | 15.84 | 15.39 | 15.59 | 3,729,262 | -0.41(-2.59%) |
Sep 04, 2020 | 16.09 | 16.22 | 15.58 | 16.01 | 3,812,278 | -0.04(-0.22%) |
Sep 03, 2020 | 16.17 | 16.32 | 15.94 | 16.04 | 3,239,801 | -0.09(-0.58%) |
Sep 02, 2020 | 16.34 | 16.52 | 16.13 | 16.14 | 3,777,158 | -0.21(-1.31%) |