Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.00 | 21.24 | 20.02 | 20.20 | 1,583,415 | -0.91(-4.32%) |
Nov 27, 2020 | 21.36 | 21.36 | 20.69 | 21.12 | 861,783 | +0.12(+0.58%) |
Nov 25, 2020 | 21.73 | 21.73 | 20.51 | 21.00 | 1,467,604 | -0.24(-1.15%) |
Nov 24, 2020 | 20.81 | 21.85 | 20.63 | 21.24 | 4,641,037 | +0.91(+4.49%) |
Nov 23, 2020 | 20.39 | 20.69 | 20.08 | 20.33 | 2,521,004 | +0.24(+1.21%) |
Nov 20, 2020 | 19.60 | 20.23 | 19.47 | 20.08 | 926,082 | +0.49(+2.48%) |
Nov 19, 2020 | 19.90 | 20.08 | 18.93 | 19.60 | 1,147,553 | -0.06(-0.31%) |
Nov 18, 2020 | 20.69 | 21.06 | 19.66 | 19.66 | 2,556,872 | -0.79(-3.87%) |
Nov 17, 2020 | 19.78 | 21.06 | 19.72 | 20.45 | 2,013,977 | +0.37(+1.82%) |
Nov 16, 2020 | 20.14 | 20.51 | 19.66 | 20.08 | 1,621,582 | +0.55(+2.80%) |
Nov 13, 2020 | 18.68 | 19.72 | 18.56 | 19.53 | 975,428 | +0.85(+4.56%) |
Nov 12, 2020 | 18.56 | 18.93 | 18.01 | 18.68 | 1,275,934 | -0.37(-1.92%) |
Nov 11, 2020 | 20.08 | 20.08 | 18.68 | 19.05 | 1,219,532 | -0.73(-3.69%) |
Nov 10, 2020 | 19.23 | 20.08 | 18.74 | 19.78 | 2,249,475 | +0.91(+4.84%) |
Nov 09, 2020 | 18.87 | 19.41 | 17.89 | 18.87 | 2,808,286 | +1.40(+8.01%) |
Nov 06, 2020 | 17.34 | 17.53 | 17.10 | 17.47 | 708,570 | +0.12(+0.70%) |
Nov 05, 2020 | 16.92 | 17.83 | 16.67 | 17.34 | 901,778 | +0.49(+2.89%) |
Nov 04, 2020 | 16.98 | 17.28 | 16.49 | 16.86 | 385,247 | -0.18(-1.07%) |
Nov 03, 2020 | 16.74 | 17.10 | 16.67 | 17.04 | 423,085 | +0.37(+2.19%) |
Nov 02, 2020 | 16.67 | 16.80 | 16.43 | 16.67 | 493,959 | +0.24(+1.48%) |
Oct 30, 2020 | 16.61 | 16.67 | 16.31 | 16.43 | 521,490 | -0.37(-2.17%) |
Oct 29, 2020 | 16.43 | 16.80 | 15.94 | 16.80 | 685,250 | +0.37(+2.22%) |
Oct 28, 2020 | 16.49 | 16.67 | 16.19 | 16.43 | 855,705 | -0.24(-1.46%) |
Oct 27, 2020 | 16.80 | 17.22 | 16.61 | 16.67 | 475,893 | -0.12(-0.72%) |
Oct 26, 2020 | 16.92 | 16.98 | 16.55 | 16.80 | 618,605 | -0.24(-1.43%) |
Oct 23, 2020 | 16.61 | 17.34 | 16.61 | 17.04 | 905,739 | +0.37(+2.19%) |
Oct 22, 2020 | 16.55 | 16.80 | 16.43 | 16.67 | 342,657 | +0.06(+0.37%) |
Oct 21, 2020 | 17.04 | 17.04 | 16.43 | 16.61 | 510,276 | -0.37(-2.15%) |
Oct 20, 2020 | 16.92 | 17.10 | 16.61 | 16.98 | 489,158 | +0.24(+1.45%) |
Oct 19, 2020 | 17.04 | 17.04 | 16.67 | 16.74 | 496,629 | -0.12(-0.72%) |
Oct 16, 2020 | 16.86 | 17.10 | 16.80 | 16.86 | 343,645 | -0.12(-0.72%) |
Oct 15, 2020 | 16.74 | 17.04 | 16.74 | 16.98 | 427,293 | +0.00(+0.00%) |
Oct 14, 2020 | 17.04 | 17.40 | 16.98 | 16.98 | 417,224 | -0.06(-0.36%) |
Oct 13, 2020 | 16.92 | 17.22 | 16.86 | 17.04 | 299,333 | -0.12(-0.71%) |
Oct 12, 2020 | 17.22 | 17.28 | 16.86 | 17.16 | 499,789 | -0.12(-0.70%) |
Oct 09, 2020 | 17.40 | 17.51 | 17.04 | 17.28 | 421,385 | -0.06(-0.35%) |
Oct 08, 2020 | 16.98 | 17.65 | 16.80 | 17.34 | 675,351 | +0.61(+3.64%) |
Oct 07, 2020 | 16.80 | 17.03 | 16.50 | 16.74 | 730,010 | +0.00(+0.00%) |
Oct 06, 2020 | 17.03 | 17.45 | 16.74 | 16.74 | 1,013,843 | -0.48(-2.78%) |
Oct 05, 2020 | 17.33 | 17.51 | 16.86 | 17.21 | 647,791 | -0.06(-0.35%) |
Oct 02, 2020 | 15.96 | 17.33 | 15.84 | 17.27 | 708,805 | +0.72(+4.33%) |
Oct 01, 2020 | 16.62 | 16.68 | 16.14 | 16.56 | 568,263 | +0.36(+2.21%) |
Sep 30, 2020 | 16.38 | 16.56 | 16.14 | 16.20 | 928,588 | -0.24(-1.45%) |
Sep 29, 2020 | 17.09 | 17.15 | 16.14 | 16.44 | 730,499 | -0.42(-2.48%) |
Sep 28, 2020 | 17.03 | 17.75 | 16.74 | 16.86 | 2,012,455 | +0.06(+0.36%) |
Sep 25, 2020 | 16.08 | 16.86 | 15.98 | 16.80 | 649,627 | +0.66(+4.07%) |
Sep 24, 2020 | 15.48 | 16.38 | 15.12 | 16.14 | 1,335,729 | +0.60(+3.85%) |
Sep 23, 2020 | 16.44 | 16.80 | 15.54 | 15.54 | 747,863 | -0.90(-5.45%) |
Sep 22, 2020 | 16.50 | 16.86 | 16.26 | 16.44 | 571,236 | +0.06(+0.36%) |
Sep 21, 2020 | 16.68 | 16.80 | 16.26 | 16.38 | 1,101,163 | -0.66(-3.86%) |
Sep 18, 2020 | 17.33 | 17.45 | 16.83 | 17.03 | 2,677,665 | -0.42(-2.40%) |
Sep 17, 2020 | 17.27 | 17.69 | 17.15 | 17.45 | 561,470 | +0.00(+0.00%) |
Sep 16, 2020 | 17.15 | 17.87 | 16.74 | 17.45 | 1,001,448 | +0.42(+2.46%) |
Sep 15, 2020 | 17.03 | 17.33 | 16.86 | 17.03 | 556,736 | +0.18(+1.06%) |
Sep 14, 2020 | 16.20 | 16.97 | 16.14 | 16.86 | 859,202 | +0.66(+4.06%) |
Sep 11, 2020 | 16.56 | 16.62 | 15.90 | 16.20 | 977,336 | -0.30(-1.81%) |
Sep 10, 2020 | 16.80 | 16.97 | 16.44 | 16.50 | 1,021,206 | -0.36(-2.13%) |
Sep 09, 2020 | 16.97 | 17.09 | 16.68 | 16.86 | 695,487 | -0.30(-1.74%) |
Sep 08, 2020 | 16.86 | 17.75 | 16.50 | 17.15 | 1,028,855 | -0.06(-0.35%) |
Sep 04, 2020 | 17.03 | 17.27 | 16.44 | 17.21 | 1,229,303 | +0.36(+2.13%) |
Sep 03, 2020 | 17.21 | 17.75 | 16.74 | 16.86 | 1,412,443 | -0.36(-2.08%) |
Sep 02, 2020 | 17.45 | 17.57 | 16.50 | 17.21 | 1,302,329 | -0.30(-1.71%) |