Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.10 | 19.16 | 18.84 | 18.92 | 6,896,209 | -0.24(-1.26%) |
Nov 27, 2020 | 19.07 | 19.31 | 18.95 | 19.16 | 2,618,663 | -0.04(-0.22%) |
Nov 25, 2020 | 19.13 | 19.35 | 18.88 | 19.21 | 4,971,903 | -0.04(-0.22%) |
Nov 24, 2020 | 18.66 | 19.26 | 18.44 | 19.25 | 6,072,437 | +0.96(+5.22%) |
Nov 23, 2020 | 17.76 | 18.36 | 17.73 | 18.29 | 3,478,823 | +0.58(+3.25%) |
Nov 20, 2020 | 17.88 | 17.93 | 17.48 | 17.72 | 5,048,950 | -0.22(-1.25%) |
Nov 19, 2020 | 18.16 | 18.24 | 17.64 | 17.94 | 4,274,184 | -0.40(-2.20%) |
Nov 18, 2020 | 18.57 | 18.91 | 18.35 | 18.35 | 4,159,477 | -0.14(-0.74%) |
Nov 17, 2020 | 18.11 | 18.52 | 17.99 | 18.48 | 3,664,779 | +0.18(+0.99%) |
Nov 16, 2020 | 18.12 | 18.31 | 17.89 | 18.30 | 4,106,198 | +0.65(+3.71%) |
Nov 13, 2020 | 17.26 | 17.70 | 17.24 | 17.65 | 3,721,025 | +0.60(+3.53%) |
Nov 12, 2020 | 17.40 | 17.47 | 16.80 | 17.05 | 6,746,821 | -0.47(-2.70%) |
Nov 11, 2020 | 17.97 | 18.08 | 17.41 | 17.52 | 4,970,328 | -0.34(-1.93%) |
Nov 10, 2020 | 17.57 | 17.92 | 17.37 | 17.86 | 5,273,553 | +0.29(+1.67%) |
Nov 09, 2020 | 18.23 | 18.54 | 17.50 | 17.57 | 7,732,833 | +0.87(+5.20%) |
Nov 06, 2020 | 17.35 | 17.40 | 16.54 | 16.70 | 4,063,727 | -0.62(-3.58%) |
Nov 05, 2020 | 16.79 | 17.36 | 16.64 | 17.32 | 3,669,599 | +0.77(+4.63%) |
Nov 04, 2020 | 16.93 | 17.12 | 16.44 | 16.56 | 4,477,755 | -0.66(-3.85%) |
Nov 03, 2020 | 17.17 | 17.42 | 17.10 | 17.22 | 4,847,749 | +0.36(+2.14%) |
Nov 02, 2020 | 16.39 | 16.86 | 16.31 | 16.86 | 5,334,049 | +0.72(+4.48%) |
Oct 30, 2020 | 15.95 | 16.19 | 15.72 | 16.13 | 7,198,127 | +0.09(+0.59%) |
Oct 29, 2020 | 15.80 | 16.20 | 15.46 | 16.04 | 6,927,542 | +0.00(+0.00%) |
Oct 28, 2020 | 16.57 | 16.79 | 15.89 | 16.04 | 8,456,817 | -0.94(-5.52%) |
Oct 27, 2020 | 19.45 | 19.45 | 16.92 | 16.98 | 12,947,076 | -2.68(-13.62%) |
Oct 26, 2020 | 19.71 | 19.74 | 19.13 | 19.65 | 5,537,529 | -0.33(-1.64%) |
Oct 23, 2020 | 20.04 | 20.14 | 19.90 | 19.98 | 3,739,502 | +0.03(+0.17%) |
Oct 22, 2020 | 19.62 | 19.99 | 19.39 | 19.95 | 3,334,602 | +0.36(+1.85%) |
Oct 21, 2020 | 19.72 | 19.86 | 19.53 | 19.59 | 3,445,629 | -0.19(-0.96%) |
Oct 20, 2020 | 20.19 | 20.20 | 19.77 | 19.77 | 3,703,332 | -0.19(-0.95%) |
Oct 19, 2020 | 20.63 | 20.63 | 19.88 | 19.96 | 4,278,835 | -0.25(-1.23%) |
Oct 16, 2020 | 20.37 | 20.50 | 20.12 | 20.21 | 2,882,807 | -0.11(-0.55%) |
Oct 15, 2020 | 19.83 | 20.36 | 19.76 | 20.33 | 3,043,674 | +0.18(+0.90%) |
Oct 14, 2020 | 19.88 | 20.42 | 19.87 | 20.14 | 3,312,616 | +0.22(+1.08%) |
Oct 13, 2020 | 19.77 | 20.25 | 19.72 | 19.93 | 3,316,930 | +0.16(+0.83%) |
Oct 12, 2020 | 19.44 | 19.81 | 19.39 | 19.77 | 3,697,407 | +0.33(+1.68%) |
Oct 09, 2020 | 19.94 | 20.05 | 19.34 | 19.44 | 7,555,006 | +0.23(+1.21%) |
Oct 08, 2020 | 19.12 | 19.53 | 19.08 | 19.21 | 7,886,329 | +0.50(+2.67%) |
Oct 07, 2020 | 17.95 | 18.80 | 17.95 | 18.71 | 4,290,612 | +0.71(+3.97%) |
Oct 06, 2020 | 18.06 | 18.58 | 17.92 | 17.99 | 4,891,411 | +0.09(+0.53%) |
Oct 05, 2020 | 17.88 | 18.16 | 17.83 | 17.90 | 3,401,755 | +0.24(+1.36%) |
Oct 02, 2020 | 16.99 | 17.71 | 16.96 | 17.66 | 2,906,746 | +0.46(+2.65%) |
Oct 01, 2020 | 17.48 | 17.55 | 17.06 | 17.20 | 2,561,507 | -0.31(-1.77%) |
Sep 30, 2020 | 17.32 | 17.68 | 17.27 | 17.51 | 2,843,517 | +0.27(+1.55%) |
Sep 29, 2020 | 17.29 | 17.37 | 17.03 | 17.24 | 2,578,608 | -0.14(-0.79%) |
Sep 28, 2020 | 16.98 | 17.48 | 16.97 | 17.38 | 3,418,726 | +0.70(+4.23%) |
Sep 25, 2020 | 16.27 | 16.76 | 16.26 | 16.68 | 3,138,258 | +0.31(+1.92%) |
Sep 24, 2020 | 16.58 | 16.66 | 16.22 | 16.36 | 3,319,008 | -0.26(-1.58%) |
Sep 23, 2020 | 16.90 | 17.30 | 16.63 | 16.63 | 3,295,907 | -0.25(-1.46%) |
Sep 22, 2020 | 17.03 | 17.23 | 16.61 | 16.87 | 3,174,285 | -0.20(-1.14%) |
Sep 21, 2020 | 17.57 | 17.84 | 17.00 | 17.07 | 4,963,898 | -0.95(-5.28%) |
Sep 18, 2020 | 17.79 | 18.17 | 17.74 | 18.02 | 6,416,536 | +0.19(+1.05%) |
Sep 17, 2020 | 17.64 | 17.86 | 17.52 | 17.83 | 2,559,014 | -0.05(-0.28%) |
Sep 16, 2020 | 17.33 | 18.16 | 17.30 | 17.88 | 2,872,987 | +0.57(+3.29%) |
Sep 15, 2020 | 17.34 | 17.49 | 17.30 | 17.31 | 2,945,607 | +0.02(+0.10%) |
Sep 14, 2020 | 17.26 | 17.52 | 17.17 | 17.30 | 2,871,750 | +0.12(+0.69%) |
Sep 11, 2020 | 17.06 | 17.30 | 17.02 | 17.18 | 3,358,710 | +0.14(+0.80%) |
Sep 10, 2020 | 17.21 | 17.34 | 17.00 | 17.04 | 4,630,342 | -0.28(-1.62%) |
Sep 09, 2020 | 17.56 | 17.59 | 17.22 | 17.32 | 3,553,159 | -0.14(-0.78%) |
Sep 08, 2020 | 17.94 | 17.99 | 17.35 | 17.46 | 3,762,731 | -0.63(-3.47%) |
Sep 04, 2020 | 18.53 | 18.66 | 18.08 | 18.09 | 3,361,065 | -0.19(-1.02%) |
Sep 03, 2020 | 18.50 | 18.85 | 18.16 | 18.27 | 3,295,117 | -0.21(-1.15%) |
Sep 02, 2020 | 17.83 | 18.57 | 17.76 | 18.49 | 4,271,704 | +0.64(+3.57%) |