Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.07 | 17.15 | 17.01 | 17.08 | 1,804,786 | -0.10(-0.58%) |
Nov 27, 2020 | 17.11 | 17.20 | 17.09 | 17.18 | 969,000 | -0.18(-1.04%) |
Nov 25, 2020 | 17.41 | 17.47 | 17.34 | 17.36 | 1,811,400 | -0.01(-0.06%) |
Nov 24, 2020 | 17.34 | 17.38 | 17.30 | 17.37 | 2,718,157 | -0.29(-1.64%) |
Nov 23, 2020 | 17.95 | 17.96 | 17.60 | 17.66 | 2,438,216 | -0.35(-1.94%) |
Nov 20, 2020 | 18.04 | 18.07 | 17.99 | 18.01 | 639,500 | +0.07(+0.39%) |
Nov 19, 2020 | 17.85 | 17.95 | 17.84 | 17.94 | 1,056,067 | -0.05(-0.28%) |
Nov 18, 2020 | 18.05 | 18.12 | 17.97 | 17.99 | 1,031,780 | -0.09(-0.50%) |
Nov 17, 2020 | 18.15 | 18.18 | 18.05 | 18.08 | 1,394,371 | -0.06(-0.33%) |
Nov 16, 2020 | 18.15 | 18.23 | 18.12 | 18.14 | 1,305,644 | -0.02(-0.11%) |
Nov 13, 2020 | 18.19 | 18.21 | 18.12 | 18.16 | 1,273,500 | +0.14(+0.78%) |
Nov 12, 2020 | 18.03 | 18.11 | 18.02 | 18.02 | 984,555 | +0.09(+0.50%) |
Nov 11, 2020 | 17.89 | 17.96 | 17.88 | 17.93 | 1,093,144 | -0.07(-0.39%) |
Nov 10, 2020 | 18.10 | 18.13 | 18.00 | 18.00 | 1,370,820 | +0.05(+0.28%) |
Nov 09, 2020 | 18.07 | 18.08 | 17.79 | 17.95 | 4,044,283 | -0.81(-4.32%) |
Nov 06, 2020 | 18.79 | 18.80 | 18.66 | 18.76 | 1,190,000 | +0.02(+0.11%) |
Nov 05, 2020 | 18.54 | 18.78 | 18.54 | 18.74 | 2,065,572 | +0.44(+2.40%) |
Nov 04, 2020 | 18.34 | 18.36 | 18.20 | 18.30 | 1,785,171 | -0.03(-0.16%) |
Nov 03, 2020 | 18.32 | 18.37 | 18.27 | 18.33 | 989,350 | +0.11(+0.60%) |
Nov 02, 2020 | 18.19 | 18.23 | 18.15 | 18.22 | 1,175,855 | +0.17(+0.94%) |
Oct 30, 2020 | 18.14 | 18.17 | 18.02 | 18.05 | 1,113,400 | +0.07(+0.39%) |
Oct 29, 2020 | 17.93 | 18.04 | 17.91 | 17.98 | 1,002,042 | -0.06(-0.33%) |
Oct 28, 2020 | 18.08 | 18.12 | 17.98 | 18.04 | 1,555,868 | -0.31(-1.69%) |
Oct 27, 2020 | 18.31 | 18.38 | 18.29 | 18.35 | 1,166,428 | +0.05(+0.27%) |
Oct 26, 2020 | 18.32 | 18.35 | 18.26 | 18.30 | 673,241 | -0.01(-0.05%) |
Oct 23, 2020 | 18.36 | 18.36 | 18.21 | 18.31 | 735,000 | -0.01(-0.05%) |
Oct 22, 2020 | 18.33 | 18.33 | 18.21 | 18.32 | 1,238,070 | -0.19(-1.03%) |
Oct 21, 2020 | 18.49 | 18.57 | 18.46 | 18.51 | 864,030 | +0.15(+0.82%) |
Oct 20, 2020 | 18.30 | 18.40 | 18.24 | 18.36 | 1,088,146 | +0.09(+0.49%) |
Oct 19, 2020 | 18.37 | 18.38 | 18.27 | 18.27 | 1,412,140 | +0.02(+0.11%) |
Oct 16, 2020 | 18.36 | 18.37 | 18.25 | 18.25 | 1,209,000 | -0.08(-0.44%) |
Oct 15, 2020 | 18.19 | 18.35 | 18.19 | 18.33 | 1,395,017 | +0.08(+0.44%) |
Oct 14, 2020 | 18.34 | 18.39 | 18.25 | 18.25 | 3,288,520 | +0.04(+0.22%) |
Oct 13, 2020 | 18.30 | 18.30 | 18.14 | 18.21 | 2,614,661 | -0.29(-1.57%) |
Oct 12, 2020 | 18.50 | 18.52 | 18.46 | 18.50 | 846,672 | -0.04(-0.22%) |
Oct 09, 2020 | 18.45 | 18.56 | 18.43 | 18.54 | 1,189,500 | +0.33(+1.81%) |
Oct 08, 2020 | 18.25 | 18.28 | 18.10 | 18.21 | 1,301,924 | +0.07(+0.39%) |
Oct 07, 2020 | 18.14 | 18.17 | 18.07 | 18.14 | 2,421,533 | -0.02(-0.11%) |
Oct 06, 2020 | 18.45 | 18.47 | 18.14 | 18.16 | 5,920,598 | -0.22(-1.20%) |
Oct 05, 2020 | 18.34 | 18.45 | 18.33 | 18.38 | 1,335,353 | +0.09(+0.49%) |
Oct 02, 2020 | 18.31 | 18.36 | 18.25 | 18.29 | 4,749,100 | -0.02(-0.11%) |
Oct 01, 2020 | 18.31 | 18.39 | 18.24 | 18.31 | 2,337,434 | +0.16(+0.88%) |
Sep 30, 2020 | 18.21 | 18.29 | 18.09 | 18.15 | 1,232,053 | -0.10(-0.55%) |
Sep 29, 2020 | 18.16 | 18.26 | 18.13 | 18.25 | 1,295,972 | +0.15(+0.83%) |
Sep 28, 2020 | 18.01 | 18.11 | 17.94 | 18.10 | 1,161,181 | +0.19(+1.06%) |
Sep 25, 2020 | 17.87 | 17.95 | 17.82 | 17.91 | 1,220,300 | -0.06(-0.33%) |
Sep 24, 2020 | 17.85 | 18.05 | 17.80 | 17.97 | 2,831,369 | +0.06(+0.34%) |
Sep 23, 2020 | 18.13 | 18.16 | 17.84 | 17.91 | 2,915,039 | -0.39(-2.13%) |
Sep 22, 2020 | 18.39 | 18.43 | 18.25 | 18.30 | 1,791,893 | -0.07(-0.38%) |
Sep 21, 2020 | 18.42 | 18.47 | 18.10 | 18.37 | 3,076,429 | -0.38(-2.03%) |
Sep 18, 2020 | 18.75 | 18.85 | 18.71 | 18.75 | 1,248,300 | +0.02(+0.11%) |
Sep 17, 2020 | 18.64 | 18.75 | 18.59 | 18.73 | 1,183,747 | -0.11(-0.58%) |
Sep 16, 2020 | 18.95 | 18.95 | 18.78 | 18.84 | 1,610,806 | +0.05(+0.27%) |
Sep 15, 2020 | 18.89 | 18.91 | 18.73 | 18.79 | 1,222,592 | -0.04(-0.21%) |
Sep 14, 2020 | 18.80 | 18.88 | 18.79 | 18.83 | 1,149,118 | +0.14(+0.75%) |
Sep 11, 2020 | 18.76 | 18.80 | 18.65 | 18.69 | 904,900 | +0.01(+0.05%) |
Sep 10, 2020 | 18.88 | 18.91 | 18.67 | 18.68 | 1,490,734 | -0.07(-0.37%) |
Sep 09, 2020 | 18.69 | 18.76 | 18.66 | 18.75 | 1,401,828 | +0.19(+1.02%) |
Sep 08, 2020 | 18.38 | 18.66 | 18.34 | 18.56 | 2,270,434 | -0.06(-0.32%) |
Sep 04, 2020 | 18.54 | 18.64 | 18.44 | 18.62 | 2,121,200 | +0.08(+0.43%) |
Sep 03, 2020 | 18.67 | 18.72 | 18.48 | 18.54 | 2,483,062 | -0.15(-0.80%) |
Sep 02, 2020 | 18.82 | 18.83 | 18.58 | 18.69 | 4,251,829 | -0.26(-1.37%) |