Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.83 | 19.87 | 19.22 | 19.24 | 1,602,621 | -0.71(-3.56%) |
Nov 27, 2020 | 19.94 | 20.10 | 19.80 | 19.95 | 484,698 | -0.14(-0.72%) |
Nov 25, 2020 | 19.98 | 20.14 | 19.83 | 20.10 | 1,053,979 | -0.05(-0.25%) |
Nov 24, 2020 | 20.14 | 20.20 | 19.94 | 20.15 | 1,446,871 | +0.35(+1.75%) |
Nov 23, 2020 | 19.79 | 20.10 | 19.74 | 19.80 | 1,295,210 | +0.18(+0.91%) |
Nov 20, 2020 | 19.67 | 19.77 | 19.43 | 19.62 | 1,657,164 | -0.19(-0.94%) |
Nov 19, 2020 | 19.80 | 19.92 | 19.60 | 19.81 | 1,183,776 | +0.03(+0.17%) |
Nov 18, 2020 | 20.27 | 20.35 | 19.75 | 19.77 | 1,633,992 | -0.45(-2.22%) |
Nov 17, 2020 | 19.67 | 20.25 | 19.65 | 20.22 | 1,490,711 | +0.30(+1.53%) |
Nov 16, 2020 | 20.23 | 20.57 | 19.88 | 19.92 | 2,266,961 | +0.23(+1.16%) |
Nov 13, 2020 | 19.72 | 19.76 | 19.52 | 19.69 | 2,121,425 | +0.18(+0.91%) |
Nov 12, 2020 | 19.41 | 19.74 | 19.26 | 19.51 | 1,819,426 | -0.18(-0.90%) |
Nov 11, 2020 | 19.45 | 19.94 | 19.40 | 19.69 | 2,373,136 | +0.24(+1.21%) |
Nov 10, 2020 | 18.73 | 19.49 | 18.67 | 19.45 | 2,200,294 | +0.92(+4.95%) |
Nov 09, 2020 | 18.92 | 19.18 | 18.50 | 18.54 | 2,758,193 | +0.90(+5.10%) |
Nov 06, 2020 | 18.13 | 18.16 | 17.64 | 17.64 | 1,385,120 | -0.30(-1.69%) |
Nov 05, 2020 | 17.45 | 18.19 | 17.37 | 17.94 | 2,043,138 | +0.70(+4.05%) |
Nov 04, 2020 | 16.85 | 17.54 | 16.70 | 17.24 | 1,835,618 | +0.00(+0.00%) |
Nov 03, 2020 | 17.12 | 17.27 | 16.96 | 17.24 | 2,058,338 | +0.43(+2.55%) |
Nov 02, 2020 | 16.71 | 16.94 | 16.60 | 16.81 | 1,836,384 | +0.40(+2.46%) |
Oct 30, 2020 | 16.16 | 16.43 | 16.06 | 16.41 | 1,811,713 | +0.18(+1.09%) |
Oct 29, 2020 | 15.91 | 16.38 | 15.80 | 16.23 | 1,771,250 | +0.17(+1.05%) |
Oct 28, 2020 | 16.06 | 16.23 | 15.93 | 16.06 | 1,663,984 | -0.37(-2.25%) |
Oct 27, 2020 | 16.65 | 16.69 | 16.43 | 16.43 | 1,399,819 | -0.24(-1.46%) |
Oct 26, 2020 | 16.99 | 16.99 | 16.54 | 16.68 | 1,291,797 | -0.44(-2.55%) |
Oct 23, 2020 | 17.23 | 17.38 | 17.09 | 17.12 | 1,910,752 | -0.01(-0.05%) |
Oct 22, 2020 | 16.99 | 17.18 | 16.67 | 17.12 | 2,113,200 | +0.23(+1.34%) |
Oct 21, 2020 | 16.76 | 17.08 | 16.64 | 16.90 | 2,504,222 | +0.13(+0.80%) |
Oct 20, 2020 | 16.82 | 17.17 | 16.74 | 16.76 | 1,858,037 | +0.09(+0.56%) |
Oct 19, 2020 | 17.23 | 17.26 | 16.64 | 16.67 | 1,286,924 | -0.50(-2.89%) |
Oct 16, 2020 | 17.27 | 17.27 | 17.02 | 17.17 | 1,432,321 | +0.03(+0.15%) |
Oct 15, 2020 | 16.87 | 17.16 | 16.72 | 17.14 | 1,829,459 | +0.09(+0.54%) |
Oct 14, 2020 | 17.17 | 17.43 | 17.03 | 17.05 | 1,892,393 | -0.03(-0.20%) |
Oct 13, 2020 | 16.91 | 17.41 | 16.89 | 17.08 | 3,164,082 | +0.07(+0.40%) |
Oct 12, 2020 | 16.64 | 17.02 | 16.60 | 17.02 | 1,449,614 | +0.34(+2.07%) |
Oct 09, 2020 | 16.70 | 16.92 | 16.62 | 16.67 | 1,585,100 | +0.02(+0.10%) |
Oct 08, 2020 | 16.26 | 16.65 | 16.12 | 16.65 | 1,543,182 | +0.53(+3.29%) |
Oct 07, 2020 | 16.37 | 16.54 | 15.99 | 16.12 | 1,568,691 | -0.10(-0.62%) |
Oct 06, 2020 | 15.96 | 16.59 | 15.94 | 16.22 | 7,292,446 | +0.40(+2.55%) |
Oct 05, 2020 | 15.64 | 15.89 | 15.48 | 15.82 | 2,078,494 | +0.41(+2.68%) |
Oct 02, 2020 | 14.92 | 15.51 | 14.89 | 15.41 | 2,035,473 | +0.24(+1.55%) |
Oct 01, 2020 | 15.20 | 15.39 | 15.10 | 15.17 | 1,617,721 | +0.03(+0.22%) |
Sep 30, 2020 | 15.05 | 15.31 | 14.98 | 15.14 | 2,416,761 | +0.08(+0.56%) |
Sep 29, 2020 | 15.49 | 15.49 | 15.03 | 15.06 | 2,149,218 | -0.49(-3.14%) |
Sep 28, 2020 | 15.59 | 15.79 | 15.49 | 15.54 | 2,825,941 | +0.16(+1.04%) |
Sep 25, 2020 | 15.18 | 15.46 | 14.94 | 15.38 | 2,436,266 | +0.05(+0.33%) |
Sep 24, 2020 | 16.40 | 16.49 | 15.23 | 15.33 | 4,398,406 | +0.98(+6.80%) |
Sep 23, 2020 | 14.60 | 14.89 | 14.34 | 14.36 | 2,529,354 | -0.28(-1.90%) |
Sep 22, 2020 | 14.56 | 14.78 | 14.51 | 14.63 | 1,724,679 | +0.06(+0.40%) |
Sep 21, 2020 | 14.60 | 14.77 | 14.32 | 14.58 | 3,099,810 | -0.40(-2.64%) |
Sep 18, 2020 | 15.09 | 15.11 | 14.81 | 14.97 | 8,857,161 | -0.08(-0.50%) |
Sep 17, 2020 | 15.00 | 15.14 | 14.90 | 15.05 | 1,727,582 | -0.09(-0.61%) |
Sep 16, 2020 | 14.97 | 15.37 | 14.76 | 15.14 | 3,339,214 | +0.68(+4.71%) |
Sep 15, 2020 | 14.74 | 14.74 | 14.42 | 14.46 | 1,250,404 | -0.24(-1.66%) |
Sep 14, 2020 | 14.67 | 14.84 | 14.57 | 14.70 | 2,113,488 | +0.20(+1.39%) |
Sep 11, 2020 | 14.38 | 14.61 | 14.26 | 14.50 | 1,831,093 | +0.15(+1.06%) |
Sep 10, 2020 | 14.56 | 14.65 | 14.31 | 14.35 | 1,854,254 | -0.13(-0.87%) |
Sep 09, 2020 | 14.35 | 14.54 | 14.08 | 14.47 | 1,449,891 | +0.24(+1.71%) |
Sep 08, 2020 | 14.86 | 14.89 | 14.21 | 14.23 | 2,317,812 | -0.78(-5.21%) |
Sep 04, 2020 | 15.14 | 15.19 | 14.69 | 15.01 | 1,273,597 | +0.10(+0.68%) |
Sep 03, 2020 | 15.26 | 15.47 | 14.77 | 14.91 | 1,352,435 | -0.34(-2.26%) |
Sep 02, 2020 | 15.14 | 15.28 | 14.97 | 15.26 | 1,213,623 | +0.13(+0.83%) |