Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.10 | 21.13 | 20.69 | 20.70 | 4,422,544 | -0.80(-3.72%) |
Nov 27, 2020 | 21.48 | 21.65 | 21.43 | 21.50 | 2,756,292 | +0.11(+0.52%) |
Nov 25, 2020 | 21.27 | 21.42 | 21.05 | 21.39 | 3,296,545 | +0.07(+0.34%) |
Nov 24, 2020 | 20.92 | 21.35 | 20.92 | 21.32 | 7,048,948 | +0.84(+4.10%) |
Nov 23, 2020 | 20.36 | 20.49 | 20.36 | 20.48 | 3,361,402 | +0.27(+1.35%) |
Nov 20, 2020 | 20.25 | 20.33 | 20.15 | 20.21 | 2,417,508 | -0.09(-0.43%) |
Nov 19, 2020 | 20.10 | 20.30 | 20.01 | 20.29 | 2,522,542 | +0.11(+0.55%) |
Nov 18, 2020 | 20.41 | 20.54 | 20.18 | 20.18 | 2,767,243 | +0.26(+1.32%) |
Nov 17, 2020 | 19.73 | 19.95 | 19.60 | 19.92 | 3,507,563 | -0.46(-2.24%) |
Nov 16, 2020 | 20.44 | 20.50 | 20.29 | 20.37 | 3,397,857 | +0.76(+3.87%) |
Nov 13, 2020 | 19.53 | 19.68 | 19.51 | 19.61 | 3,381,335 | +0.22(+1.11%) |
Nov 12, 2020 | 19.49 | 19.55 | 19.37 | 19.40 | 4,125,270 | -0.84(-4.15%) |
Nov 11, 2020 | 20.27 | 20.46 | 20.05 | 20.24 | 7,347,934 | +0.68(+3.48%) |
Nov 10, 2020 | 19.66 | 19.80 | 19.56 | 19.56 | 5,023,802 | -0.10(-0.53%) |
Nov 09, 2020 | 19.61 | 19.78 | 19.46 | 19.66 | 9,107,453 | +1.85(+10.37%) |
Nov 06, 2020 | 17.93 | 17.94 | 17.72 | 17.82 | 2,891,480 | +0.21(+1.18%) |
Nov 05, 2020 | 17.51 | 17.70 | 17.44 | 17.61 | 3,477,147 | +0.44(+2.56%) |
Nov 04, 2020 | 17.38 | 17.41 | 17.13 | 17.17 | 5,233,003 | -0.86(-4.75%) |
Nov 03, 2020 | 17.94 | 18.14 | 17.85 | 18.02 | 7,756,311 | +0.90(+5.28%) |
Nov 02, 2020 | 17.11 | 17.18 | 16.98 | 17.12 | 3,146,450 | +0.34(+2.05%) |
Oct 30, 2020 | 16.72 | 16.79 | 16.58 | 16.78 | 3,811,661 | -0.14(-0.80%) |
Oct 29, 2020 | 16.62 | 16.94 | 16.46 | 16.91 | 4,609,352 | +0.51(+3.12%) |
Oct 28, 2020 | 16.57 | 16.63 | 16.33 | 16.40 | 4,829,246 | -0.81(-4.69%) |
Oct 27, 2020 | 17.46 | 17.46 | 17.12 | 17.21 | 5,906,096 | +0.63(+3.81%) |
Oct 26, 2020 | 16.85 | 16.86 | 16.51 | 16.58 | 6,838,858 | -0.12(-0.72%) |
Oct 23, 2020 | 16.81 | 16.82 | 16.59 | 16.70 | 6,431,014 | +0.57(+3.52%) |
Oct 22, 2020 | 15.87 | 16.19 | 15.86 | 16.13 | 3,314,800 | +0.23(+1.46%) |
Oct 21, 2020 | 15.85 | 15.97 | 15.83 | 15.90 | 2,538,797 | -0.02(-0.15%) |
Oct 20, 2020 | 15.88 | 16.06 | 15.86 | 15.92 | 2,652,367 | +0.06(+0.35%) |
Oct 19, 2020 | 15.90 | 16.07 | 15.80 | 15.86 | 3,574,689 | +0.10(+0.66%) |
Oct 16, 2020 | 15.70 | 15.83 | 15.66 | 15.76 | 2,261,810 | +0.25(+1.60%) |
Oct 15, 2020 | 15.25 | 15.51 | 15.21 | 15.51 | 2,745,372 | +0.14(+0.88%) |
Oct 14, 2020 | 15.54 | 15.62 | 15.38 | 15.38 | 3,747,589 | -0.43(-2.73%) |
Oct 13, 2020 | 15.86 | 15.88 | 15.70 | 15.81 | 3,612,457 | -0.38(-2.37%) |
Oct 12, 2020 | 16.19 | 16.19 | 16.06 | 16.19 | 2,880,435 | +0.10(+0.60%) |
Oct 09, 2020 | 16.25 | 16.27 | 16.03 | 16.10 | 2,691,511 | -0.15(-0.93%) |
Oct 08, 2020 | 16.25 | 16.31 | 16.16 | 16.25 | 2,953,463 | -0.04(-0.25%) |
Oct 07, 2020 | 16.24 | 16.34 | 16.18 | 16.29 | 3,232,130 | +0.30(+1.90%) |
Oct 06, 2020 | 16.18 | 16.28 | 15.94 | 15.98 | 5,183,850 | +0.02(+0.15%) |
Oct 05, 2020 | 15.92 | 16.06 | 15.87 | 15.96 | 3,364,508 | +0.07(+0.45%) |
Oct 02, 2020 | 15.62 | 16.04 | 15.62 | 15.89 | 6,241,801 | +0.29(+1.84%) |
Oct 01, 2020 | 15.70 | 15.74 | 15.49 | 15.60 | 3,574,855 | -0.06(-0.36%) |
Sep 30, 2020 | 15.62 | 15.76 | 15.58 | 15.66 | 5,356,661 | +0.14(+0.93%) |
Sep 29, 2020 | 15.40 | 15.59 | 15.33 | 15.51 | 8,246,534 | -0.45(-2.81%) |
Sep 28, 2020 | 15.83 | 15.98 | 15.70 | 15.96 | 7,696,565 | +1.48(+10.22%) |
Sep 25, 2020 | 14.40 | 14.49 | 14.35 | 14.48 | 4,594,654 | -0.22(-1.52%) |
Sep 24, 2020 | 14.71 | 14.82 | 14.55 | 14.71 | 4,570,521 | -0.02(-0.16%) |
Sep 23, 2020 | 14.95 | 15.07 | 14.68 | 14.73 | 4,991,726 | +0.06(+0.38%) |
Sep 22, 2020 | 14.95 | 15.02 | 14.60 | 14.67 | 5,740,408 | -0.23(-1.56%) |
Sep 21, 2020 | 14.85 | 15.02 | 14.70 | 14.90 | 7,658,213 | -0.87(-5.52%) |
Sep 18, 2020 | 15.87 | 15.91 | 15.75 | 15.78 | 5,162,420 | -0.33(-2.04%) |
Sep 17, 2020 | 16.02 | 16.18 | 15.99 | 16.10 | 2,844,363 | -0.20(-1.23%) |
Sep 16, 2020 | 16.26 | 16.44 | 16.20 | 16.30 | 3,015,428 | -0.26(-1.54%) |
Sep 15, 2020 | 16.69 | 16.69 | 16.50 | 16.56 | 3,162,357 | +0.06(+0.34%) |
Sep 14, 2020 | 16.65 | 16.67 | 16.49 | 16.50 | 2,859,334 | -0.02(-0.14%) |
Sep 11, 2020 | 16.47 | 16.56 | 16.43 | 16.53 | 3,109,582 | -0.03(-0.19%) |
Sep 10, 2020 | 16.80 | 16.88 | 16.54 | 16.56 | 3,630,466 | -0.40(-2.36%) |
Sep 09, 2020 | 17.01 | 17.09 | 16.91 | 16.96 | 4,329,598 | +0.27(+1.63%) |
Sep 08, 2020 | 16.74 | 16.79 | 16.63 | 16.69 | 4,200,286 | -0.40(-2.34%) |
Sep 04, 2020 | 17.07 | 17.14 | 16.82 | 17.09 | 4,686,697 | +0.25(+1.47%) |
Sep 03, 2020 | 17.06 | 17.20 | 16.78 | 16.84 | 5,589,821 | -0.30(-1.73%) |
Sep 02, 2020 | 16.95 | 17.14 | 16.93 | 17.14 | 3,523,573 | +0.15(+0.89%) |