Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.85 | 19.89 | 19.62 | 19.63 | 5,594,402 | -0.50(-2.49%) |
Nov 27, 2020 | 20.10 | 20.14 | 20.07 | 20.13 | 1,726,737 | -0.11(-0.55%) |
Nov 25, 2020 | 20.14 | 20.29 | 20.05 | 20.24 | 3,249,886 | +0.02(+0.09%) |
Nov 24, 2020 | 20.04 | 20.24 | 20.00 | 20.23 | 3,215,349 | +0.52(+2.63%) |
Nov 23, 2020 | 19.74 | 19.80 | 19.62 | 19.71 | 4,859,968 | +0.01(+0.04%) |
Nov 20, 2020 | 19.67 | 19.76 | 19.63 | 19.70 | 2,752,432 | +0.03(+0.18%) |
Nov 19, 2020 | 19.52 | 19.66 | 19.46 | 19.66 | 3,116,682 | +0.15(+0.75%) |
Nov 18, 2020 | 19.64 | 19.76 | 19.51 | 19.52 | 5,375,322 | +0.03(+0.13%) |
Nov 17, 2020 | 19.42 | 19.55 | 19.36 | 19.49 | 1,672,412 | +0.03(+0.18%) |
Nov 16, 2020 | 19.40 | 19.47 | 19.32 | 19.46 | 3,464,764 | +0.29(+1.49%) |
Nov 13, 2020 | 19.02 | 19.21 | 19.02 | 19.17 | 3,116,899 | +0.24(+1.28%) |
Nov 12, 2020 | 19.12 | 19.13 | 18.86 | 18.93 | 2,217,100 | -0.36(-1.88%) |
Nov 11, 2020 | 19.29 | 19.34 | 19.22 | 19.29 | 3,880,889 | +0.26(+1.36%) |
Nov 10, 2020 | 19.04 | 19.17 | 18.99 | 19.03 | 4,959,898 | -0.04(-0.23%) |
Nov 09, 2020 | 19.43 | 19.44 | 19.07 | 19.08 | 6,975,149 | +0.73(+3.95%) |
Nov 06, 2020 | 18.40 | 18.48 | 18.34 | 18.35 | 3,385,765 | +0.03(+0.19%) |
Nov 05, 2020 | 18.18 | 18.34 | 18.17 | 18.32 | 4,535,644 | +0.58(+3.26%) |
Nov 04, 2020 | 17.63 | 17.94 | 17.57 | 17.74 | 5,038,747 | +0.01(+0.05%) |
Nov 03, 2020 | 17.59 | 17.80 | 17.57 | 17.73 | 3,646,307 | +0.55(+3.22%) |
Nov 02, 2020 | 17.22 | 17.24 | 17.09 | 17.18 | 3,527,041 | +0.10(+0.56%) |
Oct 30, 2020 | 17.13 | 17.15 | 16.91 | 17.08 | 4,607,525 | -0.09(-0.50%) |
Oct 29, 2020 | 16.99 | 17.23 | 16.91 | 17.17 | 4,539,264 | +0.08(+0.46%) |
Oct 28, 2020 | 17.36 | 17.38 | 17.09 | 17.09 | 5,047,901 | -0.48(-2.71%) |
Oct 27, 2020 | 17.66 | 17.67 | 17.55 | 17.57 | 2,518,995 | -0.21(-1.17%) |
Oct 26, 2020 | 17.87 | 17.90 | 17.63 | 17.77 | 3,675,096 | -0.27(-1.48%) |
Oct 23, 2020 | 17.98 | 18.04 | 17.90 | 18.04 | 3,150,349 | +0.13(+0.72%) |
Oct 22, 2020 | 17.88 | 17.96 | 17.77 | 17.91 | 3,010,799 | +0.16(+0.88%) |
Oct 21, 2020 | 17.76 | 17.86 | 17.73 | 17.76 | 2,145,188 | -0.01(-0.05%) |
Oct 20, 2020 | 17.70 | 17.86 | 17.69 | 17.76 | 2,204,265 | -0.02(-0.10%) |
Oct 19, 2020 | 17.98 | 18.01 | 17.74 | 17.78 | 2,483,930 | -0.15(-0.82%) |
Oct 16, 2020 | 17.88 | 17.95 | 17.83 | 17.93 | 1,419,560 | +0.00(+0.00%) |
Oct 15, 2020 | 17.72 | 17.96 | 17.71 | 17.93 | 2,613,271 | -0.03(-0.14%) |
Oct 14, 2020 | 18.05 | 18.10 | 17.93 | 17.95 | 2,785,676 | -0.02(-0.10%) |
Oct 13, 2020 | 18.02 | 18.04 | 17.91 | 17.97 | 2,868,755 | -0.14(-0.76%) |
Oct 12, 2020 | 18.03 | 18.16 | 18.01 | 18.11 | 2,494,849 | +0.12(+0.67%) |
Oct 09, 2020 | 17.95 | 18.01 | 17.93 | 17.99 | 2,861,112 | +0.11(+0.63%) |
Oct 08, 2020 | 17.78 | 17.88 | 17.75 | 17.88 | 11,630,136 | +0.26(+1.47%) |
Oct 07, 2020 | 17.57 | 17.67 | 17.54 | 17.62 | 3,968,982 | +0.34(+1.95%) |
Oct 06, 2020 | 17.49 | 17.53 | 17.21 | 17.28 | 5,832,667 | -0.22(-1.23%) |
Oct 05, 2020 | 17.38 | 17.50 | 17.36 | 17.50 | 2,635,663 | +0.35(+2.02%) |
Oct 02, 2020 | 16.94 | 17.18 | 16.91 | 17.15 | 4,324,192 | -0.03(-0.15%) |
Oct 01, 2020 | 17.23 | 17.23 | 17.06 | 17.18 | 3,627,014 | +0.14(+0.81%) |
Sep 30, 2020 | 17.02 | 17.19 | 16.98 | 17.04 | 3,890,575 | -0.11(-0.65%) |
Sep 29, 2020 | 17.18 | 17.22 | 17.08 | 17.15 | 4,710,294 | -0.18(-1.05%) |
Sep 28, 2020 | 17.30 | 17.34 | 17.23 | 17.33 | 5,426,562 | +0.16(+0.91%) |
Sep 25, 2020 | 16.99 | 17.20 | 16.90 | 17.18 | 3,461,691 | +0.27(+1.58%) |
Sep 24, 2020 | 16.83 | 17.05 | 16.77 | 16.91 | 6,893,097 | -0.01(-0.05%) |
Sep 23, 2020 | 17.22 | 17.25 | 16.88 | 16.92 | 5,267,309 | -0.24(-1.41%) |
Sep 22, 2020 | 17.12 | 17.16 | 16.95 | 17.16 | 7,328,337 | +0.18(+1.07%) |
Sep 21, 2020 | 17.03 | 17.05 | 16.80 | 16.98 | 7,884,621 | -0.41(-2.38%) |
Sep 18, 2020 | 17.50 | 17.53 | 17.31 | 17.39 | 4,908,220 | -0.21(-1.18%) |
Sep 17, 2020 | 17.45 | 17.62 | 17.43 | 17.60 | 4,487,804 | -0.11(-0.63%) |
Sep 16, 2020 | 17.82 | 17.88 | 17.66 | 17.71 | 4,364,393 | +0.02(+0.10%) |
Sep 15, 2020 | 17.76 | 17.78 | 17.66 | 17.69 | 3,458,895 | +0.13(+0.74%) |
Sep 14, 2020 | 17.60 | 17.63 | 17.53 | 17.57 | 2,798,338 | +0.16(+0.89%) |
Sep 11, 2020 | 17.41 | 17.45 | 17.27 | 17.41 | 4,268,521 | +0.17(+1.00%) |
Sep 10, 2020 | 17.58 | 17.63 | 17.24 | 17.24 | 6,321,388 | -0.47(-2.64%) |
Sep 09, 2020 | 17.57 | 17.76 | 17.56 | 17.70 | 3,784,844 | +0.35(+1.99%) |
Sep 08, 2020 | 17.46 | 17.57 | 17.34 | 17.36 | 7,485,040 | -0.17(-0.99%) |
Sep 04, 2020 | 17.64 | 17.70 | 17.16 | 17.53 | 7,381,601 | -0.22(-1.26%) |
Sep 03, 2020 | 18.18 | 18.21 | 17.67 | 17.76 | 6,972,324 | -0.49(-2.70%) |
Sep 02, 2020 | 18.17 | 18.28 | 18.08 | 18.25 | 3,521,577 | +0.30(+1.69%) |