Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.92 | 23.10 | 22.52 | 22.64 | 1,524,986 | -0.35(-1.52%) |
Nov 27, 2020 | 23.46 | 23.80 | 22.91 | 22.99 | 461,400 | +0.16(+0.70%) |
Nov 25, 2020 | 22.87 | 23.05 | 22.50 | 22.83 | 629,000 | -0.05(-0.22%) |
Nov 24, 2020 | 23.23 | 23.23 | 22.80 | 22.88 | 935,498 | -0.12(-0.52%) |
Nov 23, 2020 | 23.81 | 24.22 | 22.83 | 23.00 | 2,211,621 | -0.93(-3.89%) |
Nov 20, 2020 | 23.08 | 23.96 | 22.98 | 23.93 | 3,270,300 | +0.49(+2.09%) |
Nov 19, 2020 | 22.45 | 23.55 | 21.37 | 23.44 | 4,848,506 | +4.78(+25.62%) |
Nov 18, 2020 | 18.24 | 20.87 | 17.36 | 18.66 | 2,578,506 | +0.62(+3.44%) |
Nov 17, 2020 | 18.07 | 18.29 | 17.59 | 18.04 | 892,417 | -0.06(-0.33%) |
Nov 16, 2020 | 18.25 | 18.88 | 17.97 | 18.10 | 1,209,378 | +0.01(+0.06%) |
Nov 13, 2020 | 18.77 | 18.77 | 17.91 | 18.09 | 873,800 | -0.23(-1.26%) |
Nov 12, 2020 | 18.83 | 18.97 | 17.96 | 18.32 | 1,150,051 | -0.67(-3.53%) |
Nov 11, 2020 | 19.02 | 19.39 | 18.57 | 18.99 | 1,125,364 | +0.63(+3.43%) |
Nov 10, 2020 | 17.80 | 18.44 | 17.44 | 18.36 | 965,636 | +0.42(+2.34%) |
Nov 09, 2020 | 18.49 | 18.97 | 17.86 | 17.94 | 1,297,380 | -0.15(-0.83%) |
Nov 06, 2020 | 18.09 | 18.29 | 17.84 | 18.09 | 802,000 | +0.01(+0.06%) |
Nov 05, 2020 | 18.33 | 18.50 | 17.71 | 18.08 | 838,163 | -0.10(-0.55%) |
Nov 04, 2020 | 16.74 | 18.43 | 16.67 | 18.18 | 1,092,575 | +0.38(+2.13%) |
Nov 03, 2020 | 17.52 | 17.98 | 17.33 | 17.80 | 884,179 | +0.39(+2.24%) |
Nov 02, 2020 | 17.02 | 17.42 | 16.67 | 17.41 | 1,165,491 | +0.63(+3.75%) |
Oct 30, 2020 | 17.12 | 17.36 | 16.52 | 16.78 | 931,400 | -0.38(-2.21%) |
Oct 29, 2020 | 17.20 | 17.36 | 16.84 | 17.16 | 844,813 | +0.03(+0.18%) |
Oct 28, 2020 | 17.85 | 17.85 | 16.95 | 17.13 | 1,001,963 | -0.67(-3.76%) |
Oct 27, 2020 | 17.76 | 18.23 | 17.50 | 17.80 | 1,042,667 | -0.05(-0.28%) |
Oct 26, 2020 | 17.74 | 17.99 | 17.50 | 17.85 | 947,171 | +0.00(+0.00%) |
Oct 23, 2020 | 17.76 | 17.94 | 17.45 | 17.85 | 495,600 | +0.09(+0.51%) |
Oct 22, 2020 | 17.61 | 17.84 | 17.36 | 17.76 | 587,803 | +0.32(+1.83%) |
Oct 21, 2020 | 17.89 | 17.93 | 17.35 | 17.44 | 485,707 | -0.34(-1.91%) |
Oct 20, 2020 | 17.89 | 18.19 | 17.66 | 17.78 | 750,735 | +0.08(+0.45%) |
Oct 19, 2020 | 18.20 | 18.33 | 17.46 | 17.70 | 580,115 | -0.30(-1.67%) |
Oct 16, 2020 | 18.08 | 18.43 | 17.91 | 18.00 | 411,000 | -0.12(-0.66%) |
Oct 15, 2020 | 18.16 | 18.32 | 17.78 | 18.12 | 503,636 | -0.26(-1.41%) |
Oct 14, 2020 | 18.75 | 19.14 | 18.37 | 18.38 | 624,586 | -0.12(-0.65%) |
Oct 13, 2020 | 18.27 | 18.59 | 18.18 | 18.50 | 572,054 | +0.24(+1.31%) |
Oct 12, 2020 | 18.54 | 18.60 | 18.20 | 18.26 | 430,831 | -0.09(-0.49%) |
Oct 09, 2020 | 18.45 | 18.64 | 18.26 | 18.35 | 425,700 | +0.03(+0.16%) |
Oct 08, 2020 | 17.97 | 18.62 | 17.94 | 18.32 | 635,980 | +0.54(+3.04%) |
Oct 07, 2020 | 17.69 | 17.97 | 17.47 | 17.78 | 719,993 | +0.06(+0.34%) |
Oct 06, 2020 | 17.67 | 18.37 | 17.67 | 17.72 | 777,878 | +0.08(+0.45%) |
Oct 05, 2020 | 17.11 | 17.75 | 16.84 | 17.64 | 661,822 | +0.72(+4.26%) |
Oct 02, 2020 | 17.09 | 17.40 | 16.88 | 16.92 | 664,900 | -0.46(-2.65%) |
Oct 01, 2020 | 17.41 | 17.78 | 17.23 | 17.38 | 656,142 | -0.03(-0.14%) |
Sep 30, 2020 | 17.53 | 17.98 | 17.27 | 17.41 | 1,056,437 | -0.14(-0.83%) |
Sep 29, 2020 | 17.42 | 17.85 | 17.33 | 17.55 | 692,221 | +0.21(+1.21%) |
Sep 28, 2020 | 17.20 | 17.50 | 17.14 | 17.34 | 1,016,671 | +0.25(+1.46%) |
Sep 25, 2020 | 16.91 | 17.30 | 16.60 | 17.09 | 605,800 | +0.32(+1.88%) |
Sep 24, 2020 | 16.99 | 16.99 | 16.42 | 16.77 | 1,366,015 | -0.29(-1.67%) |
Sep 23, 2020 | 17.76 | 17.93 | 16.99 | 17.06 | 967,022 | -0.76(-4.26%) |
Sep 22, 2020 | 18.01 | 18.09 | 17.44 | 17.82 | 1,070,952 | -0.17(-0.94%) |
Sep 21, 2020 | 17.76 | 18.08 | 17.32 | 17.99 | 2,093,568 | +0.00(+0.00%) |
Sep 18, 2020 | 17.37 | 18.01 | 17.27 | 17.99 | 1,978,400 | +0.77(+4.50%) |
Sep 17, 2020 | 17.72 | 17.72 | 16.97 | 17.21 | 2,894,640 | -0.46(-2.57%) |
Sep 16, 2020 | 17.84 | 18.51 | 17.53 | 17.67 | 1,853,928 | -0.05(-0.28%) |
Sep 15, 2020 | 18.22 | 18.66 | 17.59 | 17.72 | 2,371,354 | -0.28(-1.56%) |
Sep 14, 2020 | 17.83 | 18.93 | 17.66 | 18.00 | 3,669,250 | +0.26(+1.47%) |
Sep 11, 2020 | 18.98 | 19.05 | 17.52 | 17.74 | 2,247,300 | -0.50(-2.74%) |
Sep 10, 2020 | 19.78 | 19.84 | 18.21 | 18.24 | 2,430,224 | -1.59(-8.02%) |
Sep 09, 2020 | 18.53 | 20.06 | 18.38 | 19.83 | 4,987,382 | +1.47(+8.01%) |
Sep 08, 2020 | 19.81 | 20.34 | 18.33 | 18.36 | 3,496,595 | -1.62(-8.11%) |
Sep 04, 2020 | 19.11 | 20.44 | 18.75 | 19.98 | 5,004,800 | +0.90(+4.72%) |
Sep 03, 2020 | 18.30 | 20.67 | 18.30 | 19.08 | 15,631,859 | -0.79(-3.98%) |
Sep 02, 2020 | 13.00 | 23.48 | 12.81 | 19.87 | 88,364,256 | +7.33(+58.45%) |