Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.97 | 20.19 | 19.75 | 19.82 | 5,524,665 | -0.24(-1.18%) |
Nov 27, 2020 | 20.24 | 20.37 | 20.02 | 20.06 | 1,486,367 | -0.27(-1.34%) |
Nov 25, 2020 | 20.21 | 20.42 | 19.94 | 20.33 | 4,803,614 | -0.11(-0.52%) |
Nov 24, 2020 | 19.84 | 20.48 | 19.65 | 20.44 | 6,495,574 | +1.00(+5.16%) |
Nov 23, 2020 | 19.31 | 19.57 | 19.11 | 19.43 | 2,864,519 | +0.39(+2.03%) |
Nov 20, 2020 | 18.84 | 19.09 | 18.74 | 19.05 | 3,554,574 | +0.05(+0.28%) |
Nov 19, 2020 | 18.57 | 19.03 | 18.53 | 18.99 | 3,020,401 | +0.17(+0.89%) |
Nov 18, 2020 | 19.27 | 19.43 | 18.80 | 18.83 | 3,275,926 | -0.44(-2.28%) |
Nov 17, 2020 | 18.82 | 19.34 | 18.70 | 19.27 | 3,639,785 | +0.23(+1.20%) |
Nov 16, 2020 | 19.16 | 19.41 | 18.92 | 19.04 | 4,899,680 | +0.42(+2.27%) |
Nov 13, 2020 | 18.23 | 18.72 | 18.17 | 18.62 | 4,372,150 | +0.60(+3.32%) |
Nov 12, 2020 | 18.10 | 18.28 | 17.79 | 18.02 | 3,934,082 | -0.26(-1.40%) |
Nov 11, 2020 | 18.85 | 18.85 | 17.92 | 18.27 | 7,051,853 | -0.57(-3.03%) |
Nov 10, 2020 | 18.70 | 18.91 | 18.52 | 18.85 | 6,530,960 | +0.29(+1.56%) |
Nov 09, 2020 | 18.41 | 19.13 | 18.18 | 18.55 | 8,834,444 | +1.85(+11.06%) |
Nov 06, 2020 | 17.14 | 17.25 | 16.69 | 16.71 | 4,381,129 | -0.48(-2.77%) |
Nov 05, 2020 | 16.83 | 17.24 | 16.80 | 17.18 | 3,757,245 | +0.55(+3.33%) |
Nov 04, 2020 | 17.01 | 17.02 | 16.52 | 16.63 | 5,707,106 | -0.40(-2.33%) |
Nov 03, 2020 | 16.85 | 17.15 | 16.70 | 17.02 | 4,915,326 | +0.38(+2.27%) |
Nov 02, 2020 | 16.10 | 16.66 | 15.99 | 16.65 | 4,383,380 | +0.73(+4.59%) |
Oct 30, 2020 | 16.12 | 16.43 | 15.82 | 15.92 | 6,460,816 | -0.19(-1.20%) |
Oct 29, 2020 | 15.61 | 16.31 | 15.46 | 16.11 | 6,016,233 | +0.42(+2.69%) |
Oct 28, 2020 | 16.24 | 16.29 | 15.61 | 15.69 | 7,180,705 | -0.90(-5.41%) |
Oct 27, 2020 | 16.78 | 16.85 | 16.48 | 16.58 | 6,340,293 | -0.13(-0.79%) |
Oct 26, 2020 | 16.86 | 16.92 | 16.55 | 16.72 | 6,756,869 | -0.30(-1.76%) |
Oct 23, 2020 | 17.04 | 17.07 | 16.69 | 17.02 | 4,260,306 | +0.17(+0.99%) |
Oct 22, 2020 | 17.00 | 17.16 | 16.58 | 16.85 | 7,015,905 | +0.40(+2.41%) |
Oct 21, 2020 | 15.97 | 16.54 | 15.59 | 16.45 | 7,375,017 | +0.62(+3.89%) |
Oct 20, 2020 | 15.86 | 15.91 | 15.66 | 15.84 | 5,192,335 | +0.23(+1.47%) |
Oct 19, 2020 | 16.15 | 16.24 | 15.57 | 15.61 | 3,934,458 | -0.46(-2.85%) |
Oct 16, 2020 | 15.85 | 16.22 | 15.71 | 16.07 | 5,056,400 | +0.26(+1.67%) |
Oct 15, 2020 | 15.62 | 15.83 | 15.34 | 15.80 | 3,320,380 | -0.10(-0.61%) |
Oct 14, 2020 | 15.93 | 16.14 | 15.82 | 15.90 | 7,102,158 | +0.12(+0.78%) |
Oct 13, 2020 | 16.23 | 16.32 | 15.77 | 15.77 | 3,571,438 | -0.55(-3.34%) |
Oct 12, 2020 | 16.21 | 16.40 | 16.18 | 16.32 | 4,310,170 | +0.17(+1.03%) |
Oct 09, 2020 | 16.31 | 16.43 | 16.03 | 16.15 | 5,904,665 | +0.02(+0.11%) |
Oct 08, 2020 | 15.96 | 16.21 | 15.81 | 16.14 | 3,197,403 | +0.27(+1.72%) |
Oct 07, 2020 | 15.53 | 15.96 | 15.53 | 15.86 | 2,832,336 | +0.48(+3.15%) |
Oct 06, 2020 | 15.67 | 15.87 | 15.34 | 15.38 | 3,115,441 | -0.12(-0.79%) |
Oct 05, 2020 | 15.51 | 15.76 | 15.40 | 15.50 | 3,040,949 | +0.18(+1.21%) |
Oct 02, 2020 | 14.57 | 15.40 | 14.57 | 15.32 | 4,351,463 | +0.56(+3.82%) |
Oct 01, 2020 | 14.78 | 14.94 | 14.60 | 14.75 | 4,088,718 | +0.09(+0.60%) |
Sep 30, 2020 | 14.74 | 14.95 | 14.49 | 14.67 | 5,345,219 | +0.04(+0.30%) |
Sep 29, 2020 | 14.99 | 15.04 | 14.55 | 14.62 | 3,132,090 | -0.38(-2.52%) |
Sep 28, 2020 | 15.16 | 15.18 | 14.85 | 15.00 | 3,659,068 | +0.16(+1.07%) |
Sep 25, 2020 | 14.24 | 14.87 | 14.14 | 14.84 | 6,794,416 | +0.52(+3.62%) |
Sep 24, 2020 | 14.24 | 14.53 | 14.01 | 14.32 | 3,696,816 | +0.07(+0.49%) |
Sep 23, 2020 | 14.62 | 14.89 | 14.24 | 14.25 | 3,989,867 | -0.42(-2.88%) |
Sep 22, 2020 | 14.93 | 15.09 | 14.61 | 14.68 | 4,341,072 | -0.22(-1.48%) |
Sep 21, 2020 | 15.26 | 15.41 | 14.71 | 14.89 | 4,357,346 | -0.79(-5.05%) |
Sep 18, 2020 | 16.01 | 16.09 | 15.64 | 15.69 | 5,164,948 | -0.40(-2.51%) |
Sep 17, 2020 | 15.96 | 16.38 | 15.83 | 16.09 | 3,656,186 | -0.20(-1.24%) |
Sep 16, 2020 | 16.02 | 16.56 | 15.86 | 16.29 | 4,434,701 | +0.41(+2.60%) |
Sep 15, 2020 | 15.95 | 16.09 | 15.62 | 15.88 | 3,105,035 | -0.10(-0.61%) |
Sep 14, 2020 | 15.38 | 16.07 | 15.34 | 15.98 | 4,719,916 | +0.76(+4.97%) |
Sep 11, 2020 | 14.96 | 15.27 | 14.84 | 15.22 | 3,998,200 | +0.32(+2.13%) |
Sep 10, 2020 | 15.18 | 15.37 | 14.88 | 14.90 | 4,007,165 | -0.23(-1.51%) |
Sep 09, 2020 | 15.49 | 15.52 | 15.11 | 15.13 | 5,751,127 | -0.24(-1.55%) |
Sep 08, 2020 | 15.58 | 15.69 | 15.30 | 15.37 | 3,748,530 | -0.33(-2.07%) |
Sep 04, 2020 | 16.01 | 16.05 | 15.59 | 15.70 | 3,338,388 | -0.02(-0.11%) |
Sep 03, 2020 | 16.02 | 16.31 | 15.54 | 15.71 | 6,964,700 | -0.08(-0.50%) |
Sep 02, 2020 | 15.63 | 16.00 | 15.61 | 15.79 | 5,838,836 | +0.18(+1.18%) |