Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.50 | 18.54 | 18.07 | 18.26 | 861,113 | -0.24(-1.30%) |
Nov 27, 2020 | 18.46 | 18.57 | 18.33 | 18.50 | 286,200 | +0.07(+0.38%) |
Nov 25, 2020 | 18.36 | 18.48 | 18.16 | 18.43 | 361,100 | +0.06(+0.33%) |
Nov 24, 2020 | 18.38 | 18.50 | 18.15 | 18.37 | 675,257 | +0.14(+0.77%) |
Nov 23, 2020 | 18.33 | 18.56 | 18.11 | 18.23 | 1,697,935 | -0.01(-0.05%) |
Nov 20, 2020 | 18.07 | 18.33 | 17.91 | 18.24 | 777,200 | +0.07(+0.39%) |
Nov 19, 2020 | 18.11 | 18.19 | 17.77 | 18.17 | 1,158,465 | +0.13(+0.72%) |
Nov 18, 2020 | 18.76 | 18.76 | 17.95 | 18.04 | 1,364,386 | -0.26(-1.39%) |
Nov 17, 2020 | 17.99 | 18.39 | 17.57 | 18.30 | 1,748,813 | +0.46(+2.55%) |
Nov 16, 2020 | 17.70 | 17.89 | 17.11 | 17.84 | 1,388,739 | +0.04(+0.22%) |
Nov 13, 2020 | 17.44 | 18.05 | 17.30 | 17.80 | 1,342,900 | +0.48(+2.77%) |
Nov 12, 2020 | 17.50 | 17.83 | 17.20 | 17.32 | 715,631 | -0.29(-1.65%) |
Nov 11, 2020 | 18.11 | 18.13 | 17.35 | 17.61 | 1,278,115 | -0.47(-2.60%) |
Nov 10, 2020 | 17.99 | 18.32 | 17.49 | 18.08 | 1,736,984 | +0.17(+0.95%) |
Nov 09, 2020 | 17.12 | 18.16 | 16.87 | 17.91 | 1,224,008 | +0.91(+5.35%) |
Nov 06, 2020 | 17.06 | 17.39 | 16.78 | 17.00 | 946,700 | -0.13(-0.76%) |
Nov 05, 2020 | 17.58 | 17.58 | 16.91 | 17.13 | 1,903,519 | -0.32(-1.83%) |
Nov 04, 2020 | 16.25 | 17.96 | 16.00 | 17.45 | 1,353,071 | +1.15(+7.06%) |
Nov 03, 2020 | 16.48 | 16.70 | 15.86 | 16.30 | 957,293 | -0.08(-0.49%) |
Nov 02, 2020 | 16.46 | 16.65 | 15.95 | 16.38 | 865,078 | +0.13(+0.80%) |
Oct 30, 2020 | 16.48 | 16.72 | 16.08 | 16.25 | 1,205,700 | -0.03(-0.18%) |
Oct 29, 2020 | 16.56 | 16.88 | 15.94 | 16.28 | 1,922,724 | +0.89(+5.78%) |
Oct 28, 2020 | 15.73 | 15.73 | 15.35 | 15.39 | 1,088,455 | -0.52(-3.27%) |
Oct 27, 2020 | 15.85 | 16.06 | 15.62 | 15.91 | 681,527 | +0.00(+0.00%) |
Oct 26, 2020 | 16.23 | 16.36 | 15.65 | 15.91 | 826,909 | -0.48(-2.93%) |
Oct 23, 2020 | 16.34 | 16.51 | 16.10 | 16.39 | 701,100 | +0.07(+0.43%) |
Oct 22, 2020 | 16.21 | 16.75 | 16.11 | 16.32 | 1,494,018 | +0.06(+0.37%) |
Oct 21, 2020 | 16.87 | 17.02 | 16.23 | 16.26 | 1,487,558 | -0.66(-3.90%) |
Oct 20, 2020 | 17.05 | 17.05 | 16.66 | 16.92 | 1,273,736 | +0.00(+0.00%) |
Oct 19, 2020 | 17.10 | 17.22 | 16.75 | 16.92 | 1,143,519 | -0.21(-1.23%) |
Oct 16, 2020 | 17.26 | 17.49 | 17.10 | 17.13 | 950,800 | -0.12(-0.70%) |
Oct 15, 2020 | 17.39 | 17.50 | 16.96 | 17.25 | 899,525 | +0.21(+1.23%) |
Oct 14, 2020 | 17.32 | 17.45 | 17.00 | 17.04 | 649,294 | -0.23(-1.33%) |
Oct 13, 2020 | 17.23 | 17.93 | 17.04 | 17.27 | 1,440,538 | -0.26(-1.48%) |
Oct 12, 2020 | 19.00 | 19.11 | 16.96 | 17.53 | 2,875,990 | -1.97(-10.10%) |
Oct 09, 2020 | 16.86 | 16.86 | 19.50 | 40,838 | +2.64(+15.66%) | |
Oct 08, 2020 | 16.99 | 17.18 | 16.64 | 16.86 | 861,568 | -0.08(-0.47%) |
Oct 07, 2020 | 16.08 | 17.09 | 15.78 | 16.94 | 1,917,953 | +0.96(+6.01%) |
Oct 06, 2020 | 16.24 | 16.53 | 15.69 | 15.98 | 1,297,257 | -0.28(-1.72%) |
Oct 05, 2020 | 15.80 | 16.55 | 15.80 | 16.26 | 1,840,961 | +0.47(+2.98%) |
Oct 02, 2020 | 15.99 | 16.22 | 15.74 | 15.79 | 1,040,700 | -0.45(-2.77%) |
Oct 01, 2020 | 16.61 | 16.87 | 15.96 | 16.24 | 1,000,153 | -0.33(-1.99%) |
Sep 30, 2020 | 16.41 | 16.62 | 16.21 | 16.57 | 932,832 | +0.04(+0.24%) |
Sep 29, 2020 | 17.02 | 17.29 | 16.50 | 16.53 | 727,728 | -0.36(-2.13%) |
Sep 28, 2020 | 16.87 | 16.90 | 16.56 | 16.89 | 908,801 | +0.15(+0.90%) |
Sep 25, 2020 | 16.54 | 16.80 | 16.44 | 16.74 | 824,500 | +0.21(+1.27%) |
Sep 24, 2020 | 16.72 | 16.89 | 16.30 | 16.53 | 905,691 | -0.30(-1.78%) |
Sep 23, 2020 | 17.23 | 17.62 | 16.82 | 16.83 | 3,057,461 | -0.33(-1.92%) |
Sep 22, 2020 | 17.35 | 17.36 | 17.06 | 17.16 | 939,269 | -0.04(-0.23%) |
Sep 21, 2020 | 17.74 | 18.07 | 17.00 | 17.20 | 1,748,642 | -0.83(-4.60%) |
Sep 18, 2020 | 18.72 | 19.04 | 17.45 | 18.03 | 4,053,100 | -0.42(-2.28%) |
Sep 17, 2020 | 17.80 | 18.69 | 17.68 | 18.45 | 1,522,483 | +0.57(+3.19%) |
Sep 16, 2020 | 18.00 | 18.26 | 17.80 | 17.88 | 1,274,178 | +0.00(+0.00%) |
Sep 15, 2020 | 17.78 | 18.17 | 17.65 | 17.88 | 954,497 | +0.08(+0.45%) |
Sep 14, 2020 | 17.73 | 17.84 | 17.48 | 17.80 | 1,830,593 | +0.40(+2.30%) |
Sep 11, 2020 | 17.18 | 17.90 | 17.05 | 17.40 | 1,617,500 | +0.23(+1.34%) |
Sep 10, 2020 | 16.49 | 17.48 | 16.45 | 17.17 | 1,463,653 | +0.70(+4.25%) |
Sep 09, 2020 | 16.40 | 16.52 | 16.14 | 16.47 | 1,107,128 | +0.26(+1.60%) |
Sep 08, 2020 | 16.18 | 16.54 | 15.94 | 16.21 | 732,407 | -0.13(-0.80%) |
Sep 04, 2020 | 16.32 | 16.49 | 15.68 | 16.34 | 898,100 | -0.04(-0.24%) |
Sep 03, 2020 | 16.59 | 16.70 | 16.15 | 16.38 | 735,153 | -0.21(-1.27%) |
Sep 02, 2020 | 16.34 | 16.64 | 16.22 | 16.59 | 1,005,936 | +0.21(+1.28%) |