Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.92 | 18.11 | 17.34 | 17.78 | 2,538,147 | -0.29(-1.63%) |
Nov 27, 2020 | 18.58 | 18.69 | 17.93 | 18.07 | 426,004 | -0.51(-2.75%) |
Nov 25, 2020 | 18.39 | 18.75 | 18.30 | 18.58 | 1,252,131 | +0.12(+0.66%) |
Nov 24, 2020 | 18.13 | 18.67 | 18.01 | 18.46 | 1,715,453 | +0.74(+4.20%) |
Nov 23, 2020 | 17.43 | 18.03 | 17.38 | 17.72 | 1,291,922 | +0.53(+3.07%) |
Nov 20, 2020 | 16.98 | 17.52 | 16.82 | 17.19 | 1,259,641 | +0.09(+0.51%) |
Nov 19, 2020 | 16.92 | 17.28 | 16.68 | 17.10 | 951,814 | +0.14(+0.82%) |
Nov 18, 2020 | 17.57 | 17.87 | 16.95 | 16.96 | 1,783,996 | -0.52(-2.97%) |
Nov 17, 2020 | 17.47 | 17.81 | 17.07 | 17.48 | 2,150,378 | -0.15(-0.83%) |
Nov 16, 2020 | 17.70 | 18.14 | 17.29 | 17.63 | 2,136,195 | +0.69(+4.09%) |
Nov 13, 2020 | 16.25 | 16.99 | 16.21 | 16.94 | 828,784 | +0.94(+5.90%) |
Nov 12, 2020 | 16.24 | 16.25 | 15.71 | 15.99 | 745,738 | -0.45(-2.74%) |
Nov 11, 2020 | 16.88 | 16.88 | 15.97 | 16.44 | 1,268,488 | -0.23(-1.40%) |
Nov 10, 2020 | 15.73 | 16.80 | 15.50 | 16.68 | 1,526,184 | +1.03(+6.58%) |
Nov 09, 2020 | 15.74 | 17.29 | 15.03 | 15.65 | 2,244,126 | +1.10(+7.56%) |
Nov 06, 2020 | 14.50 | 14.65 | 14.21 | 14.55 | 1,054,207 | +0.13(+0.90%) |
Nov 05, 2020 | 14.75 | 14.96 | 14.30 | 14.42 | 1,019,209 | -0.17(-1.19%) |
Nov 04, 2020 | 14.63 | 14.85 | 14.36 | 14.59 | 732,702 | -0.17(-1.17%) |
Nov 03, 2020 | 14.87 | 14.99 | 14.51 | 14.77 | 615,613 | +0.14(+0.95%) |
Nov 02, 2020 | 14.47 | 14.69 | 14.16 | 14.63 | 1,418,380 | +0.33(+2.30%) |
Oct 30, 2020 | 14.57 | 14.63 | 14.00 | 14.30 | 1,078,933 | -0.35(-2.36%) |
Oct 29, 2020 | 14.37 | 14.85 | 14.20 | 14.64 | 775,579 | +0.18(+1.26%) |
Oct 28, 2020 | 14.57 | 14.72 | 14.39 | 14.46 | 712,002 | -0.42(-2.79%) |
Oct 27, 2020 | 15.47 | 15.63 | 14.82 | 14.88 | 593,272 | -0.67(-4.34%) |
Oct 26, 2020 | 15.88 | 15.96 | 15.29 | 15.55 | 718,515 | -0.51(-3.18%) |
Oct 23, 2020 | 16.21 | 16.37 | 15.89 | 16.06 | 476,958 | +0.03(+0.16%) |
Oct 22, 2020 | 15.63 | 16.17 | 15.60 | 16.04 | 594,003 | +0.40(+2.55%) |
Oct 21, 2020 | 16.08 | 16.08 | 15.57 | 15.64 | 1,004,173 | -0.51(-3.16%) |
Oct 20, 2020 | 16.10 | 16.40 | 16.01 | 16.15 | 572,068 | +0.16(+0.97%) |
Oct 19, 2020 | 16.67 | 16.84 | 15.98 | 15.99 | 651,569 | -0.58(-3.50%) |
Oct 16, 2020 | 16.56 | 16.82 | 16.52 | 16.57 | 1,384,774 | -0.10(-0.57%) |
Oct 15, 2020 | 16.36 | 16.96 | 16.10 | 16.67 | 929,051 | +0.22(+1.31%) |
Oct 14, 2020 | 16.46 | 16.57 | 16.24 | 16.45 | 794,854 | -0.02(-0.11%) |
Oct 13, 2020 | 16.60 | 16.71 | 16.12 | 16.47 | 965,265 | -0.31(-1.86%) |
Oct 12, 2020 | 16.73 | 16.89 | 16.47 | 16.78 | 499,722 | +0.07(+0.41%) |
Oct 09, 2020 | 17.02 | 17.10 | 16.62 | 16.71 | 510,581 | -0.16(-0.97%) |
Oct 08, 2020 | 16.57 | 16.99 | 16.57 | 16.88 | 568,410 | +0.39(+2.36%) |
Oct 07, 2020 | 16.76 | 16.82 | 16.32 | 16.49 | 810,635 | -0.20(-1.19%) |
Oct 06, 2020 | 16.64 | 17.11 | 16.31 | 16.69 | 1,453,659 | +0.21(+1.26%) |
Oct 05, 2020 | 17.31 | 17.31 | 16.33 | 16.48 | 1,058,405 | -0.52(-3.06%) |
Oct 02, 2020 | 16.25 | 17.09 | 16.03 | 17.00 | 1,586,164 | +0.35(+2.13%) |
Oct 01, 2020 | 15.90 | 16.64 | 15.88 | 16.64 | 1,512,123 | +0.79(+4.97%) |
Sep 30, 2020 | 15.62 | 16.10 | 15.59 | 15.86 | 1,487,074 | +0.51(+3.33%) |
Sep 29, 2020 | 15.54 | 15.80 | 15.11 | 15.35 | 1,251,789 | -0.26(-1.66%) |
Sep 28, 2020 | 15.79 | 16.19 | 15.51 | 15.60 | 1,970,172 | +0.20(+1.28%) |
Sep 25, 2020 | 15.17 | 15.49 | 15.08 | 15.41 | 3,563,962 | +0.16(+1.06%) |
Sep 24, 2020 | 15.71 | 15.76 | 15.23 | 15.25 | 2,874,830 | -0.50(-3.15%) |
Sep 23, 2020 | 16.36 | 16.86 | 15.72 | 15.74 | 1,392,945 | -0.57(-3.51%) |
Sep 22, 2020 | 15.74 | 16.32 | 15.67 | 16.31 | 1,838,418 | +0.61(+3.86%) |
Sep 21, 2020 | 16.44 | 16.50 | 15.64 | 15.71 | 2,480,522 | -0.97(-5.79%) |
Sep 18, 2020 | 16.73 | 16.89 | 16.35 | 16.67 | 6,240,591 | -0.27(-1.61%) |
Sep 17, 2020 | 16.93 | 17.25 | 16.75 | 16.95 | 803,055 | -0.22(-1.29%) |
Sep 16, 2020 | 16.80 | 17.31 | 16.66 | 17.17 | 1,002,219 | +0.38(+2.29%) |
Sep 15, 2020 | 16.32 | 17.04 | 16.32 | 16.78 | 668,311 | +0.56(+3.42%) |
Sep 14, 2020 | 15.86 | 16.45 | 15.73 | 16.23 | 685,950 | +0.51(+3.26%) |
Sep 11, 2020 | 15.88 | 15.91 | 15.31 | 15.72 | 758,967 | -0.11(-0.70%) |
Sep 10, 2020 | 16.13 | 16.31 | 15.81 | 15.83 | 581,112 | -0.32(-2.01%) |
Sep 09, 2020 | 15.80 | 16.37 | 15.69 | 16.15 | 1,020,992 | +0.35(+2.22%) |
Sep 08, 2020 | 15.54 | 16.13 | 15.49 | 15.80 | 1,119,974 | +0.18(+1.15%) |
Sep 04, 2020 | 15.88 | 16.00 | 15.29 | 15.62 | 776,285 | +0.12(+0.77%) |
Sep 03, 2020 | 15.52 | 15.72 | 15.25 | 15.50 | 963,624 | +0.10(+0.67%) |
Sep 02, 2020 | 15.11 | 15.50 | 14.88 | 15.40 | 1,083,215 | +0.29(+1.92%) |