Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.84 | 18.89 | 18.58 | 18.66 | 6,992,421 | -0.24(-1.26%) |
Nov 27, 2020 | 18.81 | 19.04 | 18.69 | 18.90 | 2,655,197 | -0.04(-0.22%) |
Nov 25, 2020 | 18.87 | 19.09 | 18.62 | 18.94 | 5,041,268 | -0.04(-0.22%) |
Nov 24, 2020 | 18.40 | 18.99 | 18.19 | 18.98 | 6,157,156 | +0.94(+5.22%) |
Nov 23, 2020 | 17.52 | 18.11 | 17.49 | 18.04 | 3,527,357 | +0.57(+3.25%) |
Nov 20, 2020 | 17.64 | 17.69 | 17.24 | 17.47 | 5,119,390 | -0.22(-1.25%) |
Nov 19, 2020 | 17.91 | 17.99 | 17.40 | 17.69 | 4,333,815 | -0.40(-2.20%) |
Nov 18, 2020 | 18.31 | 18.65 | 18.09 | 18.09 | 4,217,508 | -0.14(-0.74%) |
Nov 17, 2020 | 17.86 | 18.27 | 17.75 | 18.23 | 3,715,907 | +0.18(+0.99%) |
Nov 16, 2020 | 17.87 | 18.06 | 17.64 | 18.05 | 4,163,485 | +0.64(+3.71%) |
Nov 13, 2020 | 17.02 | 17.46 | 17.00 | 17.41 | 3,772,939 | +0.59(+3.53%) |
Nov 12, 2020 | 17.16 | 17.23 | 16.57 | 16.81 | 6,840,949 | -0.47(-2.70%) |
Nov 11, 2020 | 17.72 | 17.83 | 17.17 | 17.28 | 5,039,671 | -0.34(-1.93%) |
Nov 10, 2020 | 17.33 | 17.67 | 17.13 | 17.62 | 5,347,126 | +0.29(+1.67%) |
Nov 09, 2020 | 17.98 | 18.28 | 17.26 | 17.33 | 7,840,717 | +0.86(+5.20%) |
Nov 06, 2020 | 17.11 | 17.16 | 16.31 | 16.47 | 4,120,421 | -0.61(-3.58%) |
Nov 05, 2020 | 16.56 | 17.12 | 16.41 | 17.08 | 3,720,795 | +0.76(+4.63%) |
Nov 04, 2020 | 16.69 | 16.88 | 16.22 | 16.33 | 4,540,226 | -0.65(-3.85%) |
Nov 03, 2020 | 16.93 | 17.18 | 16.87 | 16.98 | 4,915,382 | +0.36(+2.14%) |
Nov 02, 2020 | 16.17 | 16.63 | 16.08 | 16.63 | 5,408,467 | +0.71(+4.48%) |
Oct 30, 2020 | 15.73 | 15.96 | 15.51 | 15.91 | 7,298,551 | +0.09(+0.59%) |
Oct 29, 2020 | 15.58 | 15.98 | 15.25 | 15.82 | 7,024,191 | +0.00(+0.00%) |
Oct 28, 2020 | 16.35 | 16.56 | 15.67 | 15.82 | 8,574,802 | -0.93(-5.52%) |
Oct 27, 2020 | 19.18 | 19.18 | 16.68 | 16.74 | 13,127,706 | -2.64(-13.62%) |
Oct 26, 2020 | 19.43 | 19.47 | 18.87 | 19.38 | 5,614,786 | -0.32(-1.64%) |
Oct 23, 2020 | 19.77 | 19.87 | 19.62 | 19.71 | 3,791,674 | +0.03(+0.17%) |
Oct 22, 2020 | 19.35 | 19.71 | 19.12 | 19.67 | 3,381,124 | +0.36(+1.85%) |
Oct 21, 2020 | 19.45 | 19.59 | 19.26 | 19.32 | 3,493,700 | -0.19(-0.96%) |
Oct 20, 2020 | 19.91 | 19.93 | 19.49 | 19.50 | 3,754,999 | -0.19(-0.95%) |
Oct 19, 2020 | 20.34 | 20.34 | 19.60 | 19.69 | 4,338,531 | -0.25(-1.23%) |
Oct 16, 2020 | 20.09 | 20.22 | 19.84 | 19.94 | 2,923,026 | -0.11(-0.55%) |
Oct 15, 2020 | 19.55 | 20.08 | 19.49 | 20.05 | 3,086,138 | +0.18(+0.90%) |
Oct 14, 2020 | 19.60 | 20.14 | 19.60 | 19.87 | 3,358,832 | +0.21(+1.08%) |
Oct 13, 2020 | 19.49 | 19.97 | 19.45 | 19.66 | 3,363,206 | +0.16(+0.83%) |
Oct 12, 2020 | 19.17 | 19.54 | 19.12 | 19.49 | 3,748,991 | +0.32(+1.68%) |
Oct 09, 2020 | 19.66 | 19.77 | 19.07 | 19.17 | 7,660,409 | +0.23(+1.21%) |
Oct 08, 2020 | 18.86 | 19.26 | 18.82 | 18.94 | 7,996,354 | +0.49(+2.67%) |
Oct 07, 2020 | 17.70 | 18.54 | 17.70 | 18.45 | 4,350,472 | +0.70(+3.97%) |
Oct 06, 2020 | 17.81 | 18.32 | 17.67 | 17.75 | 4,959,653 | +0.09(+0.53%) |
Oct 05, 2020 | 17.64 | 17.91 | 17.58 | 17.65 | 3,449,214 | +0.24(+1.36%) |
Oct 02, 2020 | 16.75 | 17.47 | 16.73 | 17.41 | 2,947,299 | +0.45(+2.65%) |
Oct 01, 2020 | 17.24 | 17.30 | 16.83 | 16.96 | 2,597,244 | -0.31(-1.77%) |
Sep 30, 2020 | 17.08 | 17.44 | 17.03 | 17.27 | 2,883,188 | +0.26(+1.55%) |
Sep 29, 2020 | 17.05 | 17.13 | 16.79 | 17.01 | 2,614,583 | -0.14(-0.79%) |
Sep 28, 2020 | 16.75 | 17.24 | 16.74 | 17.14 | 3,466,422 | +0.70(+4.23%) |
Sep 25, 2020 | 16.05 | 16.53 | 16.04 | 16.45 | 3,182,041 | +0.31(+1.92%) |
Sep 24, 2020 | 16.36 | 16.43 | 16.00 | 16.14 | 3,365,313 | -0.26(-1.58%) |
Sep 23, 2020 | 16.67 | 17.06 | 16.40 | 16.40 | 3,341,889 | -0.24(-1.46%) |
Sep 22, 2020 | 16.80 | 16.99 | 16.38 | 16.64 | 3,218,571 | -0.19(-1.14%) |
Sep 21, 2020 | 17.33 | 17.60 | 16.77 | 16.83 | 5,033,151 | -0.94(-5.28%) |
Sep 18, 2020 | 17.55 | 17.92 | 17.50 | 17.77 | 6,506,056 | +0.18(+1.05%) |
Sep 17, 2020 | 17.39 | 17.61 | 17.28 | 17.59 | 2,594,716 | -0.05(-0.29%) |
Sep 16, 2020 | 17.09 | 17.91 | 17.06 | 17.64 | 2,913,069 | +0.56(+3.29%) |
Sep 15, 2020 | 17.10 | 17.25 | 17.06 | 17.08 | 2,986,703 | +0.02(+0.10%) |
Sep 14, 2020 | 17.03 | 17.28 | 16.93 | 17.06 | 2,911,815 | +0.12(+0.69%) |
Sep 11, 2020 | 16.82 | 17.06 | 16.78 | 16.94 | 3,405,568 | +0.13(+0.80%) |
Sep 10, 2020 | 16.98 | 17.11 | 16.76 | 16.81 | 4,694,942 | -0.28(-1.62%) |
Sep 09, 2020 | 17.32 | 17.34 | 16.98 | 17.08 | 3,602,731 | -0.13(-0.78%) |
Sep 08, 2020 | 17.70 | 17.75 | 17.11 | 17.22 | 3,815,226 | -0.62(-3.47%) |
Sep 04, 2020 | 18.27 | 18.40 | 17.83 | 17.84 | 3,407,956 | -0.18(-1.02%) |
Sep 03, 2020 | 18.25 | 18.59 | 17.91 | 18.02 | 3,341,088 | -0.21(-1.15%) |
Sep 02, 2020 | 17.59 | 18.32 | 17.52 | 18.23 | 4,331,300 | +0.63(+3.57%) |