Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.16 | 18.31 | 17.99 | 18.26 | 9,485,709 | +0.03(+0.18%) |
Nov 27, 2020 | 18.27 | 18.30 | 18.15 | 18.23 | 2,304,702 | -0.05(-0.27%) |
Nov 25, 2020 | 18.18 | 18.49 | 17.98 | 18.28 | 5,943,920 | +0.12(+0.67%) |
Nov 24, 2020 | 17.44 | 18.22 | 17.35 | 18.16 | 6,677,819 | +0.88(+5.11%) |
Nov 23, 2020 | 17.03 | 17.43 | 16.94 | 17.27 | 3,883,349 | +0.36(+2.11%) |
Nov 20, 2020 | 17.35 | 17.37 | 16.82 | 16.92 | 4,482,031 | -0.51(-2.93%) |
Nov 19, 2020 | 17.47 | 17.61 | 17.33 | 17.43 | 4,784,075 | -0.06(-0.37%) |
Nov 18, 2020 | 17.65 | 17.72 | 17.48 | 17.49 | 4,324,104 | -0.18(-1.01%) |
Nov 17, 2020 | 17.54 | 17.70 | 17.40 | 17.67 | 3,253,902 | +0.03(+0.18%) |
Nov 16, 2020 | 17.28 | 17.71 | 17.15 | 17.64 | 5,448,068 | +0.45(+2.59%) |
Nov 13, 2020 | 16.99 | 17.27 | 16.93 | 17.19 | 3,972,044 | +0.31(+1.82%) |
Nov 12, 2020 | 16.95 | 17.09 | 16.70 | 16.88 | 4,634,019 | -0.14(-0.81%) |
Nov 11, 2020 | 17.62 | 17.72 | 16.81 | 17.02 | 7,631,726 | -0.51(-2.91%) |
Nov 10, 2020 | 17.51 | 17.56 | 17.34 | 17.53 | 6,105,792 | +0.18(+1.03%) |
Nov 09, 2020 | 17.49 | 18.01 | 17.33 | 17.35 | 6,259,150 | +0.69(+4.13%) |
Nov 06, 2020 | 16.93 | 16.93 | 16.53 | 16.67 | 5,194,135 | -0.23(-1.39%) |
Nov 05, 2020 | 16.58 | 17.13 | 16.58 | 16.90 | 5,479,826 | +0.53(+3.26%) |
Nov 04, 2020 | 16.61 | 16.67 | 16.29 | 16.37 | 7,024,545 | -0.31(-1.84%) |
Nov 03, 2020 | 16.62 | 16.78 | 16.56 | 16.67 | 4,987,566 | +0.22(+1.33%) |
Nov 02, 2020 | 15.97 | 16.60 | 15.89 | 16.46 | 7,465,682 | +0.72(+4.58%) |
Oct 30, 2020 | 16.70 | 16.74 | 15.43 | 15.74 | 10,027,154 | -1.18(-6.99%) |
Oct 29, 2020 | 16.46 | 17.02 | 16.39 | 16.92 | 12,638,284 | +0.52(+3.16%) |
Oct 28, 2020 | 16.59 | 16.83 | 16.32 | 16.40 | 7,136,962 | -0.48(-2.83%) |
Oct 27, 2020 | 17.23 | 17.30 | 16.88 | 16.88 | 5,194,882 | -0.44(-2.52%) |
Oct 26, 2020 | 17.59 | 17.61 | 17.03 | 17.31 | 5,427,637 | -0.47(-2.64%) |
Oct 23, 2020 | 18.11 | 18.22 | 17.77 | 17.78 | 3,883,216 | -0.21(-1.17%) |
Oct 22, 2020 | 17.60 | 18.06 | 17.44 | 17.99 | 3,518,706 | +0.42(+2.40%) |
Oct 21, 2020 | 17.55 | 17.80 | 17.41 | 17.57 | 3,700,631 | +0.04(+0.23%) |
Oct 20, 2020 | 17.68 | 17.86 | 17.51 | 17.53 | 3,260,420 | -0.03(-0.18%) |
Oct 19, 2020 | 17.89 | 17.92 | 17.55 | 17.56 | 3,000,565 | -0.30(-1.68%) |
Oct 16, 2020 | 17.96 | 18.07 | 17.79 | 17.86 | 3,348,397 | -0.07(-0.41%) |
Oct 15, 2020 | 17.43 | 17.95 | 17.41 | 17.94 | 3,579,058 | +0.24(+1.37%) |
Oct 14, 2020 | 17.57 | 17.87 | 17.57 | 17.69 | 4,607,882 | +0.17(+0.97%) |
Oct 13, 2020 | 17.95 | 18.02 | 17.48 | 17.52 | 3,921,460 | -0.50(-2.78%) |
Oct 12, 2020 | 18.04 | 18.12 | 17.80 | 18.03 | 2,840,508 | +0.03(+0.18%) |
Oct 09, 2020 | 18.21 | 18.33 | 17.95 | 17.99 | 4,057,783 | -0.07(-0.40%) |
Oct 08, 2020 | 17.92 | 18.21 | 17.90 | 18.07 | 2,819,173 | +0.24(+1.36%) |
Oct 07, 2020 | 17.72 | 18.00 | 17.62 | 17.82 | 4,271,435 | +0.23(+1.33%) |
Oct 06, 2020 | 17.48 | 17.91 | 17.39 | 17.59 | 6,016,013 | +0.20(+1.16%) |
Oct 05, 2020 | 17.22 | 17.56 | 17.18 | 17.39 | 4,139,490 | +0.06(+0.37%) |
Oct 02, 2020 | 17.16 | 17.52 | 17.04 | 17.32 | 3,669,857 | -0.06(-0.37%) |
Oct 01, 2020 | 17.39 | 17.61 | 17.10 | 17.39 | 5,147,115 | +0.04(+0.23%) |
Sep 30, 2020 | 17.65 | 17.82 | 17.23 | 17.35 | 5,731,674 | -0.28(-1.61%) |
Sep 29, 2020 | 17.81 | 17.95 | 17.58 | 17.63 | 2,926,500 | -0.17(-0.96%) |
Sep 28, 2020 | 17.68 | 17.87 | 17.56 | 17.80 | 3,793,338 | +0.34(+1.95%) |
Sep 25, 2020 | 17.30 | 17.57 | 17.21 | 17.46 | 2,731,915 | +0.03(+0.19%) |
Sep 24, 2020 | 17.26 | 17.80 | 17.05 | 17.43 | 4,304,266 | +0.11(+0.65%) |
Sep 23, 2020 | 17.81 | 17.86 | 17.11 | 17.31 | 5,055,385 | -0.53(-2.95%) |
Sep 22, 2020 | 17.86 | 17.91 | 17.61 | 17.84 | 2,522,515 | +0.09(+0.50%) |
Sep 21, 2020 | 18.10 | 18.22 | 17.57 | 17.75 | 4,793,167 | -0.58(-3.18%) |
Sep 18, 2020 | 18.29 | 18.60 | 18.28 | 18.33 | 5,883,878 | +0.03(+0.18%) |
Sep 17, 2020 | 17.90 | 18.31 | 17.73 | 18.30 | 3,796,356 | +0.18(+0.98%) |
Sep 16, 2020 | 18.21 | 18.44 | 18.10 | 18.12 | 4,335,416 | -0.03(-0.18%) |
Sep 15, 2020 | 18.33 | 18.54 | 18.11 | 18.16 | 4,555,056 | +0.13(+0.70%) |
Sep 14, 2020 | 17.89 | 18.21 | 17.84 | 18.03 | 4,720,336 | +0.30(+1.72%) |
Sep 11, 2020 | 17.86 | 17.86 | 17.50 | 17.73 | 3,945,527 | -0.06(-0.32%) |
Sep 10, 2020 | 18.27 | 18.32 | 17.75 | 17.78 | 4,731,558 | -0.40(-2.20%) |
Sep 09, 2020 | 18.37 | 18.41 | 18.17 | 18.18 | 4,698,998 | +0.06(+0.35%) |
Sep 08, 2020 | 18.26 | 18.41 | 17.98 | 18.12 | 4,979,762 | -0.34(-1.82%) |
Sep 04, 2020 | 18.70 | 18.83 | 18.25 | 18.45 | 3,740,994 | -0.16(-0.86%) |
Sep 03, 2020 | 19.18 | 19.24 | 18.47 | 18.62 | 4,109,685 | -0.59(-3.09%) |
Sep 02, 2020 | 18.95 | 19.30 | 18.70 | 19.21 | 4,326,391 | +0.30(+1.57%) |