Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.19 | 18.40 | 17.89 | 17.90 | 1,369,825 | -0.39(-2.13%) |
Nov 27, 2020 | 18.31 | 18.71 | 18.21 | 18.29 | 508,700 | -0.01(-0.05%) |
Nov 25, 2020 | 18.70 | 18.76 | 18.16 | 18.30 | 1,156,600 | -0.41(-2.19%) |
Nov 24, 2020 | 18.49 | 18.97 | 18.31 | 18.71 | 1,990,842 | +0.56(+3.09%) |
Nov 23, 2020 | 18.13 | 18.28 | 18.06 | 18.15 | 1,423,007 | +0.20(+1.11%) |
Nov 20, 2020 | 17.37 | 17.98 | 17.21 | 17.95 | 2,379,700 | +0.55(+3.16%) |
Nov 19, 2020 | 17.67 | 17.88 | 17.23 | 17.40 | 1,528,298 | -0.45(-2.52%) |
Nov 18, 2020 | 18.29 | 18.44 | 17.85 | 17.85 | 1,672,927 | -0.33(-1.82%) |
Nov 17, 2020 | 17.90 | 18.36 | 17.73 | 18.18 | 1,652,512 | -0.07(-0.38%) |
Nov 16, 2020 | 17.85 | 18.33 | 17.58 | 18.25 | 3,889,611 | +0.88(+5.07%) |
Nov 13, 2020 | 17.03 | 17.55 | 17.03 | 17.37 | 3,172,700 | +0.52(+3.09%) |
Nov 12, 2020 | 17.04 | 17.09 | 16.69 | 16.85 | 3,279,549 | -0.34(-1.98%) |
Nov 11, 2020 | 17.53 | 17.53 | 16.79 | 17.19 | 1,906,460 | -0.28(-1.60%) |
Nov 10, 2020 | 17.86 | 17.89 | 17.45 | 17.47 | 1,767,437 | -0.17(-0.96%) |
Nov 09, 2020 | 18.50 | 19.00 | 17.59 | 17.64 | 3,675,538 | +0.89(+5.31%) |
Nov 06, 2020 | 17.21 | 17.61 | 16.74 | 16.75 | 2,858,500 | -0.92(-5.21%) |
Nov 05, 2020 | 18.11 | 18.27 | 17.50 | 17.67 | 2,523,597 | -0.13(-0.73%) |
Nov 04, 2020 | 17.66 | 18.25 | 16.86 | 17.80 | 1,023,534 | -0.37(-2.04%) |
Nov 03, 2020 | 18.06 | 18.47 | 17.90 | 18.17 | 1,131,328 | +0.60(+3.41%) |
Nov 02, 2020 | 16.88 | 17.58 | 16.74 | 17.57 | 1,143,042 | +0.98(+5.91%) |
Oct 30, 2020 | 16.64 | 16.74 | 16.18 | 16.59 | 846,400 | -0.11(-0.66%) |
Oct 29, 2020 | 16.65 | 16.90 | 16.46 | 16.70 | 1,271,326 | -0.06(-0.36%) |
Oct 28, 2020 | 16.79 | 17.06 | 16.58 | 16.76 | 996,294 | -0.57(-3.29%) |
Oct 27, 2020 | 17.81 | 17.81 | 17.33 | 17.33 | 963,372 | -0.50(-2.80%) |
Oct 26, 2020 | 18.65 | 18.72 | 17.66 | 17.83 | 678,538 | -1.17(-6.16%) |
Oct 23, 2020 | 19.00 | 19.16 | 18.70 | 19.00 | 871,000 | +0.16(+0.85%) |
Oct 22, 2020 | 18.20 | 18.88 | 18.20 | 18.84 | 1,446,800 | +0.68(+3.74%) |
Oct 21, 2020 | 18.30 | 18.43 | 18.10 | 18.16 | 1,240,484 | -0.12(-0.66%) |
Oct 20, 2020 | 18.32 | 18.46 | 18.17 | 18.28 | 1,748,768 | +0.05(+0.27%) |
Oct 19, 2020 | 18.25 | 18.83 | 18.19 | 18.23 | 3,090,210 | +0.12(+0.66%) |
Oct 16, 2020 | 18.13 | 18.29 | 17.88 | 18.11 | 721,300 | +0.21(+1.17%) |
Oct 15, 2020 | 17.60 | 17.97 | 17.56 | 17.90 | 1,487,336 | +0.07(+0.39%) |
Oct 14, 2020 | 18.03 | 18.14 | 17.81 | 17.83 | 888,633 | -0.08(-0.45%) |
Oct 13, 2020 | 18.12 | 18.23 | 17.84 | 17.91 | 1,982,323 | -0.45(-2.45%) |
Oct 12, 2020 | 18.26 | 18.45 | 18.07 | 18.36 | 698,623 | +0.27(+1.49%) |
Oct 09, 2020 | 18.45 | 18.48 | 17.96 | 18.09 | 1,117,700 | -0.31(-1.68%) |
Oct 08, 2020 | 17.99 | 18.40 | 17.78 | 18.40 | 2,358,483 | +0.67(+3.78%) |
Oct 07, 2020 | 17.63 | 18.01 | 17.60 | 17.73 | 1,586,895 | +0.38(+2.19%) |
Oct 06, 2020 | 17.95 | 17.98 | 17.31 | 17.35 | 1,817,181 | -0.29(-1.64%) |
Oct 05, 2020 | 17.60 | 17.86 | 17.50 | 17.64 | 1,736,898 | +0.16(+0.92%) |
Oct 02, 2020 | 16.62 | 17.52 | 16.62 | 17.48 | 1,646,000 | +0.38(+2.22%) |
Oct 01, 2020 | 16.97 | 17.18 | 16.80 | 17.10 | 1,467,398 | +0.22(+1.30%) |
Sep 30, 2020 | 16.93 | 17.19 | 16.75 | 16.88 | 1,548,744 | +0.04(+0.24%) |
Sep 29, 2020 | 17.33 | 17.33 | 16.67 | 16.84 | 848,536 | -0.38(-2.21%) |
Sep 28, 2020 | 16.54 | 17.24 | 16.50 | 17.22 | 1,905,061 | +1.14(+7.09%) |
Sep 25, 2020 | 15.95 | 16.22 | 15.93 | 16.08 | 1,965,200 | -0.10(-0.62%) |
Sep 24, 2020 | 16.11 | 16.48 | 15.70 | 16.18 | 1,886,933 | -0.17(-1.04%) |
Sep 23, 2020 | 16.75 | 17.13 | 16.33 | 16.35 | 1,206,283 | -0.48(-2.85%) |
Sep 22, 2020 | 17.08 | 17.22 | 16.68 | 16.83 | 2,038,139 | -0.16(-0.94%) |
Sep 21, 2020 | 17.68 | 17.76 | 16.75 | 16.99 | 2,306,185 | -1.39(-7.56%) |
Sep 18, 2020 | 18.86 | 18.98 | 18.16 | 18.38 | 6,662,400 | -0.47(-2.49%) |
Sep 17, 2020 | 18.78 | 19.21 | 18.45 | 18.85 | 2,238,543 | -0.28(-1.46%) |
Sep 16, 2020 | 18.61 | 19.28 | 18.51 | 19.13 | 2,734,243 | +0.67(+3.63%) |
Sep 15, 2020 | 18.27 | 18.63 | 18.24 | 18.46 | 1,938,585 | +0.28(+1.54%) |
Sep 14, 2020 | 17.56 | 18.31 | 17.56 | 18.18 | 1,943,418 | +0.77(+4.42%) |
Sep 11, 2020 | 17.36 | 17.61 | 17.17 | 17.41 | 1,448,700 | +0.32(+1.87%) |
Sep 10, 2020 | 17.22 | 17.54 | 17.07 | 17.09 | 1,397,241 | -0.08(-0.47%) |
Sep 09, 2020 | 16.98 | 17.18 | 16.64 | 17.17 | 2,061,822 | +0.31(+1.84%) |
Sep 08, 2020 | 16.68 | 17.30 | 16.53 | 16.86 | 2,435,173 | -0.37(-2.15%) |
Sep 04, 2020 | 17.32 | 17.45 | 16.61 | 17.23 | 3,276,800 | +0.11(+0.64%) |
Sep 03, 2020 | 18.40 | 18.40 | 17.11 | 17.12 | 2,074,595 | -1.22(-6.65%) |
Sep 02, 2020 | 18.58 | 18.66 | 18.00 | 18.34 | 1,364,854 | -0.23(-1.24%) |