Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.27 | 18.57 | 17.99 | 18.05 | 1,283,680 | -0.49(-2.64%) |
Nov 27, 2020 | 18.61 | 18.66 | 18.20 | 18.54 | 625,100 | -0.08(-0.43%) |
Nov 25, 2020 | 18.29 | 18.65 | 18.03 | 18.62 | 1,147,800 | +0.22(+1.20%) |
Nov 24, 2020 | 17.97 | 18.53 | 17.78 | 18.40 | 1,855,585 | +0.77(+4.37%) |
Nov 23, 2020 | 17.46 | 17.84 | 17.46 | 17.63 | 1,202,787 | +0.29(+1.67%) |
Nov 20, 2020 | 17.71 | 17.80 | 17.25 | 17.34 | 1,675,200 | -0.44(-2.47%) |
Nov 19, 2020 | 17.59 | 17.93 | 17.53 | 17.78 | 1,144,234 | +0.03(+0.17%) |
Nov 18, 2020 | 17.50 | 18.45 | 17.50 | 17.75 | 1,846,373 | +0.35(+2.01%) |
Nov 17, 2020 | 17.11 | 17.80 | 17.10 | 17.40 | 2,023,178 | -1.24(-6.65%) |
Nov 16, 2020 | 18.59 | 19.21 | 18.07 | 18.64 | 2,426,466 | +0.57(+3.15%) |
Nov 13, 2020 | 17.83 | 18.15 | 17.76 | 18.07 | 1,517,800 | +0.49(+2.79%) |
Nov 12, 2020 | 17.57 | 17.82 | 17.30 | 17.58 | 2,263,864 | -0.29(-1.62%) |
Nov 11, 2020 | 18.14 | 18.17 | 17.66 | 17.87 | 948,160 | -0.18(-1.00%) |
Nov 10, 2020 | 18.11 | 18.25 | 17.49 | 18.05 | 2,647,181 | +0.03(+0.17%) |
Nov 09, 2020 | 17.92 | 18.90 | 17.83 | 18.02 | 3,104,094 | +1.52(+9.21%) |
Nov 06, 2020 | 16.84 | 17.04 | 16.47 | 16.50 | 2,161,900 | -0.25(-1.49%) |
Nov 05, 2020 | 16.81 | 17.11 | 16.68 | 16.75 | 1,791,725 | +0.34(+2.07%) |
Nov 04, 2020 | 16.21 | 17.08 | 15.53 | 16.41 | 2,172,906 | +0.10(+0.61%) |
Nov 03, 2020 | 15.83 | 16.50 | 15.68 | 16.31 | 2,076,111 | +0.83(+5.36%) |
Nov 02, 2020 | 14.71 | 15.55 | 14.48 | 15.48 | 2,383,114 | +0.92(+6.32%) |
Oct 30, 2020 | 14.17 | 14.69 | 14.07 | 14.56 | 2,011,400 | +0.36(+2.54%) |
Oct 29, 2020 | 13.69 | 14.33 | 13.69 | 14.20 | 2,005,899 | +0.49(+3.57%) |
Oct 28, 2020 | 13.87 | 14.13 | 13.68 | 13.71 | 1,827,528 | -0.65(-4.53%) |
Oct 27, 2020 | 14.36 | 14.49 | 14.20 | 14.36 | 1,604,186 | -0.08(-0.55%) |
Oct 26, 2020 | 15.01 | 15.04 | 14.10 | 14.44 | 1,236,440 | -0.75(-4.94%) |
Oct 23, 2020 | 15.11 | 15.23 | 14.65 | 15.19 | 3,167,100 | +0.29(+1.95%) |
Oct 22, 2020 | 15.02 | 15.21 | 14.56 | 14.90 | 2,883,569 | -0.06(-0.40%) |
Oct 21, 2020 | 15.33 | 15.64 | 14.94 | 14.96 | 2,384,055 | -0.37(-2.41%) |
Oct 20, 2020 | 16.16 | 16.16 | 15.15 | 15.33 | 2,677,321 | -0.61(-3.83%) |
Oct 19, 2020 | 17.05 | 17.07 | 15.90 | 15.94 | 1,524,792 | -1.02(-6.01%) |
Oct 16, 2020 | 16.92 | 17.15 | 16.89 | 16.96 | 933,400 | +0.07(+0.41%) |
Oct 15, 2020 | 15.99 | 16.91 | 15.90 | 16.89 | 1,375,330 | +0.75(+4.65%) |
Oct 14, 2020 | 16.76 | 16.85 | 16.11 | 16.14 | 1,327,217 | -0.85(-5.00%) |
Oct 13, 2020 | 17.18 | 17.30 | 16.56 | 16.99 | 2,623,260 | -0.41(-2.36%) |
Oct 12, 2020 | 16.85 | 17.42 | 16.63 | 17.40 | 1,795,769 | +0.58(+3.45%) |
Oct 09, 2020 | 16.68 | 16.99 | 16.56 | 16.82 | 1,543,300 | +0.35(+2.13%) |
Oct 08, 2020 | 16.40 | 16.52 | 16.30 | 16.47 | 922,710 | +0.28(+1.73%) |
Oct 07, 2020 | 16.15 | 16.49 | 16.01 | 16.19 | 1,723,277 | +0.24(+1.50%) |
Oct 06, 2020 | 16.04 | 16.39 | 15.85 | 15.95 | 2,527,293 | +0.16(+1.01%) |
Oct 05, 2020 | 15.56 | 15.81 | 15.52 | 15.79 | 1,211,511 | +0.38(+2.47%) |
Oct 02, 2020 | 14.81 | 15.56 | 14.72 | 15.41 | 1,478,800 | +0.28(+1.85%) |
Oct 01, 2020 | 14.97 | 15.35 | 14.72 | 15.13 | 2,262,317 | +0.73(+5.07%) |
Sep 30, 2020 | 14.33 | 14.57 | 14.26 | 14.40 | 2,272,267 | +0.07(+0.49%) |
Sep 29, 2020 | 14.38 | 14.66 | 14.21 | 14.33 | 935,400 | -0.02(-0.14%) |
Sep 28, 2020 | 14.31 | 14.52 | 14.27 | 14.35 | 1,598,248 | +0.34(+2.43%) |
Sep 25, 2020 | 13.66 | 14.11 | 13.61 | 14.01 | 2,050,700 | +0.26(+1.89%) |
Sep 24, 2020 | 14.31 | 14.37 | 13.63 | 13.75 | 1,902,890 | -0.66(-4.58%) |
Sep 23, 2020 | 15.28 | 15.44 | 14.40 | 14.41 | 1,431,762 | -0.77(-5.07%) |
Sep 22, 2020 | 14.73 | 15.22 | 14.64 | 15.18 | 1,230,352 | +0.49(+3.34%) |
Sep 21, 2020 | 14.61 | 14.73 | 14.07 | 14.69 | 1,713,920 | -0.36(-2.39%) |
Sep 18, 2020 | 15.29 | 15.32 | 14.87 | 15.05 | 2,698,400 | -0.12(-0.79%) |
Sep 17, 2020 | 15.22 | 15.38 | 14.92 | 15.17 | 1,112,841 | -0.30(-1.94%) |
Sep 16, 2020 | 15.27 | 15.63 | 14.91 | 15.47 | 1,780,532 | +0.24(+1.58%) |
Sep 15, 2020 | 15.95 | 16.10 | 15.21 | 15.23 | 1,224,038 | -0.66(-4.15%) |
Sep 14, 2020 | 15.91 | 16.10 | 15.78 | 15.89 | 1,595,357 | +0.12(+0.76%) |
Sep 11, 2020 | 16.65 | 16.67 | 15.52 | 15.77 | 2,054,600 | -0.86(-5.17%) |
Sep 10, 2020 | 17.00 | 17.22 | 16.60 | 16.63 | 1,104,851 | -0.42(-2.46%) |
Sep 09, 2020 | 17.30 | 17.39 | 16.90 | 17.05 | 1,614,380 | -0.16(-0.93%) |
Sep 08, 2020 | 17.55 | 17.55 | 17.18 | 17.21 | 1,887,754 | -0.44(-2.49%) |
Sep 04, 2020 | 18.02 | 18.02 | 17.36 | 17.65 | 1,583,200 | -0.09(-0.51%) |
Sep 03, 2020 | 18.37 | 18.39 | 17.53 | 17.74 | 1,112,035 | -0.48(-2.63%) |
Sep 02, 2020 | 17.50 | 18.37 | 17.30 | 18.22 | 1,742,252 | +0.75(+4.29%) |