Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.05 | 19.14 | 18.55 | 19.01 | 848,687 | -0.04(-0.21%) |
Nov 27, 2020 | 18.93 | 19.14 | 18.73 | 19.05 | 365,900 | +0.26(+1.38%) |
Nov 25, 2020 | 18.54 | 18.87 | 18.40 | 18.79 | 634,300 | +0.20(+1.08%) |
Nov 24, 2020 | 19.01 | 19.17 | 18.56 | 18.59 | 516,392 | -0.29(-1.54%) |
Nov 23, 2020 | 18.43 | 18.95 | 18.20 | 18.88 | 587,622 | +0.58(+3.17%) |
Nov 20, 2020 | 17.75 | 18.34 | 17.65 | 18.30 | 628,200 | +0.47(+2.64%) |
Nov 19, 2020 | 17.30 | 17.88 | 17.17 | 17.83 | 594,395 | +0.51(+2.94%) |
Nov 18, 2020 | 18.33 | 18.33 | 17.31 | 17.32 | 813,482 | -0.96(-5.25%) |
Nov 17, 2020 | 18.04 | 18.29 | 17.74 | 18.28 | 663,141 | +0.22(+1.22%) |
Nov 16, 2020 | 17.99 | 18.23 | 17.81 | 18.06 | 535,866 | +0.02(+0.11%) |
Nov 13, 2020 | 18.12 | 18.19 | 17.68 | 18.04 | 367,200 | +0.05(+0.28%) |
Nov 12, 2020 | 18.05 | 18.38 | 17.89 | 17.99 | 435,700 | -0.04(-0.22%) |
Nov 11, 2020 | 17.72 | 18.31 | 17.54 | 18.03 | 764,338 | +0.57(+3.26%) |
Nov 10, 2020 | 18.62 | 18.82 | 17.41 | 17.46 | 1,334,065 | -1.25(-6.68%) |
Nov 09, 2020 | 19.49 | 20.05 | 18.71 | 18.71 | 1,552,672 | -0.50(-2.60%) |
Nov 06, 2020 | 18.75 | 19.25 | 18.30 | 19.21 | 676,800 | +0.44(+2.34%) |
Nov 05, 2020 | 18.66 | 19.06 | 18.52 | 18.77 | 888,867 | +0.47(+2.57%) |
Nov 04, 2020 | 17.70 | 18.40 | 17.56 | 18.30 | 904,189 | +0.79(+4.51%) |
Nov 03, 2020 | 16.80 | 17.66 | 16.62 | 17.51 | 750,855 | +0.93(+5.61%) |
Nov 02, 2020 | 16.60 | 16.81 | 16.14 | 16.58 | 765,355 | +0.00(+0.00%) |
Oct 30, 2020 | 17.25 | 17.25 | 16.33 | 16.58 | 863,500 | -0.82(-4.71%) |
Oct 29, 2020 | 17.00 | 17.50 | 16.92 | 17.40 | 906,164 | +0.47(+2.78%) |
Oct 28, 2020 | 16.91 | 17.00 | 16.58 | 16.93 | 1,134,377 | -0.32(-1.86%) |
Oct 27, 2020 | 17.46 | 17.46 | 16.96 | 17.25 | 498,714 | -0.10(-0.58%) |
Oct 26, 2020 | 17.24 | 17.60 | 16.76 | 17.35 | 991,379 | -0.10(-0.57%) |
Oct 23, 2020 | 17.85 | 17.90 | 17.17 | 17.45 | 697,600 | -0.38(-2.13%) |
Oct 22, 2020 | 18.12 | 18.20 | 17.38 | 17.83 | 606,112 | -0.14(-0.78%) |
Oct 21, 2020 | 18.02 | 18.28 | 17.79 | 17.97 | 560,851 | +0.11(+0.62%) |
Oct 20, 2020 | 18.00 | 18.10 | 17.27 | 17.86 | 5,122,843 | -0.02(-0.11%) |
Oct 19, 2020 | 17.79 | 18.23 | 17.67 | 17.88 | 592,201 | +0.13(+0.73%) |
Oct 16, 2020 | 17.98 | 18.29 | 17.73 | 17.75 | 916,800 | -0.23(-1.28%) |
Oct 15, 2020 | 16.97 | 18.00 | 16.74 | 17.98 | 1,689,067 | +0.64(+3.69%) |
Oct 14, 2020 | 17.33 | 17.61 | 16.89 | 17.34 | 3,346,726 | +0.02(+0.12%) |
Oct 13, 2020 | 16.72 | 17.43 | 16.50 | 17.32 | 907,776 | +0.54(+3.22%) |
Oct 12, 2020 | 16.35 | 16.79 | 16.20 | 16.78 | 934,309 | +0.60(+3.71%) |
Oct 09, 2020 | 16.14 | 16.27 | 16.02 | 16.18 | 582,800 | +0.18(+1.12%) |
Oct 08, 2020 | 16.10 | 16.20 | 15.82 | 16.00 | 975,710 | +0.10(+0.63%) |
Oct 07, 2020 | 15.60 | 16.04 | 15.60 | 15.90 | 841,095 | +0.44(+2.85%) |
Oct 06, 2020 | 15.37 | 15.83 | 15.27 | 15.46 | 746,056 | +0.09(+0.59%) |
Oct 05, 2020 | 15.76 | 15.76 | 15.22 | 15.37 | 723,103 | -0.28(-1.79%) |
Oct 02, 2020 | 14.86 | 15.80 | 14.63 | 15.65 | 916,400 | +0.39(+2.56%) |
Oct 01, 2020 | 15.26 | 15.51 | 15.10 | 15.26 | 885,524 | +0.08(+0.53%) |
Sep 30, 2020 | 15.29 | 15.62 | 15.07 | 15.18 | 856,359 | -0.23(-1.49%) |
Sep 29, 2020 | 15.48 | 15.74 | 15.32 | 15.41 | 599,048 | +0.00(+0.00%) |
Sep 28, 2020 | 15.68 | 15.73 | 15.28 | 15.41 | 612,122 | -0.06(-0.39%) |
Sep 25, 2020 | 15.00 | 15.56 | 14.93 | 15.47 | 803,400 | +0.43(+2.86%) |
Sep 24, 2020 | 14.55 | 15.15 | 14.38 | 15.04 | 858,122 | +0.38(+2.59%) |
Sep 23, 2020 | 15.60 | 15.67 | 14.60 | 14.66 | 1,203,512 | -1.04(-6.62%) |
Sep 22, 2020 | 15.99 | 16.08 | 15.29 | 15.70 | 1,424,412 | -0.15(-0.95%) |
Sep 21, 2020 | 14.96 | 15.90 | 14.96 | 15.85 | 1,494,260 | +0.53(+3.46%) |
Sep 18, 2020 | 15.36 | 15.55 | 14.94 | 15.32 | 1,855,100 | +0.10(+0.66%) |
Sep 17, 2020 | 15.08 | 15.33 | 14.87 | 15.22 | 676,049 | -0.18(-1.17%) |
Sep 16, 2020 | 15.87 | 16.27 | 15.34 | 15.40 | 1,085,564 | -0.52(-3.27%) |
Sep 15, 2020 | 16.47 | 16.64 | 15.76 | 15.92 | 1,152,844 | -0.40(-2.45%) |
Sep 14, 2020 | 16.24 | 16.52 | 16.04 | 16.32 | 760,704 | +0.35(+2.19%) |
Sep 11, 2020 | 16.51 | 16.59 | 15.78 | 15.97 | 731,000 | -0.45(-2.74%) |
Sep 10, 2020 | 16.94 | 17.38 | 16.37 | 16.42 | 949,418 | -0.40(-2.38%) |
Sep 09, 2020 | 16.65 | 17.08 | 16.18 | 16.82 | 1,062,346 | +0.56(+3.44%) |
Sep 08, 2020 | 16.02 | 17.32 | 15.86 | 16.26 | 1,403,830 | -0.19(-1.16%) |
Sep 04, 2020 | 18.64 | 18.85 | 15.69 | 16.45 | 2,194,800 | -1.08(-6.16%) |
Sep 03, 2020 | 19.15 | 19.26 | 17.41 | 17.53 | 1,733,344 | -2.06(-10.52%) |
Sep 02, 2020 | 20.30 | 20.90 | 19.10 | 19.59 | 1,075,102 | -0.54(-2.68%) |