Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.00 | 21.35 | 20.51 | 20.52 | 4,507,464 | -0.35(-1.68%) |
Nov 27, 2020 | 20.50 | 21.21 | 20.33 | 20.87 | 2,033,508 | +0.42(+2.05%) |
Nov 26, 2020 | 20.53 | 20.55 | 20.28 | 20.45 | 648,342 | +0.21(+1.04%) |
Nov 25, 2020 | 20.37 | 20.40 | 20.12 | 20.24 | 1,557,050 | -0.30(-1.46%) |
Nov 24, 2020 | 20.53 | 20.68 | 20.37 | 20.54 | 1,993,749 | +0.45(+2.24%) |
Nov 23, 2020 | 20.01 | 20.51 | 19.89 | 20.09 | 2,127,116 | +0.39(+1.98%) |
Nov 20, 2020 | 19.66 | 19.88 | 19.50 | 19.70 | 1,692,966 | +0.32(+1.65%) |
Nov 19, 2020 | 19.44 | 19.73 | 19.34 | 19.38 | 1,802,205 | -0.27(-1.37%) |
Nov 18, 2020 | 19.69 | 19.96 | 19.54 | 19.65 | 2,275,196 | +0.24(+1.24%) |
Nov 17, 2020 | 19.74 | 19.74 | 19.23 | 19.41 | 2,142,704 | -0.58(-2.90%) |
Nov 16, 2020 | 19.71 | 20.07 | 19.56 | 19.99 | 4,148,367 | +0.70(+3.63%) |
Nov 13, 2020 | 19.14 | 19.79 | 19.14 | 19.29 | 1,829,700 | +0.25(+1.31%) |
Nov 12, 2020 | 19.33 | 19.54 | 18.94 | 19.04 | 1,648,587 | -0.50(-2.56%) |
Nov 11, 2020 | 19.39 | 19.60 | 19.14 | 19.54 | 1,582,582 | +0.12(+0.62%) |
Nov 10, 2020 | 19.75 | 19.83 | 19.29 | 19.42 | 1,644,746 | -0.24(-1.22%) |
Nov 09, 2020 | 20.25 | 20.59 | 19.20 | 19.66 | 2,847,182 | +0.55(+2.88%) |
Nov 06, 2020 | 18.01 | 19.25 | 18.01 | 19.11 | 2,442,900 | +1.41(+7.97%) |
Nov 05, 2020 | 17.47 | 17.93 | 17.47 | 17.70 | 1,253,378 | +0.44(+2.55%) |
Nov 04, 2020 | 17.65 | 17.65 | 17.09 | 17.26 | 1,516,128 | -0.49(-2.76%) |
Nov 03, 2020 | 18.20 | 18.22 | 17.63 | 17.75 | 1,470,550 | -0.19(-1.06%) |
Nov 02, 2020 | 17.64 | 18.01 | 17.57 | 17.94 | 1,729,276 | +0.43(+2.46%) |
Oct 30, 2020 | 16.93 | 17.60 | 16.92 | 17.51 | 2,346,712 | +0.43(+2.52%) |
Oct 29, 2020 | 16.25 | 17.34 | 16.24 | 17.08 | 2,494,221 | +0.72(+4.40%) |
Oct 28, 2020 | 15.93 | 16.61 | 15.81 | 16.36 | 3,027,484 | -0.21(-1.27%) |
Oct 27, 2020 | 17.00 | 17.37 | 16.34 | 16.57 | 4,347,800 | -1.03(-5.85%) |
Oct 26, 2020 | 17.92 | 18.20 | 17.49 | 17.60 | 2,126,308 | -0.59(-3.24%) |
Oct 23, 2020 | 18.20 | 18.62 | 18.08 | 18.19 | 1,797,425 | +0.17(+0.94%) |
Oct 22, 2020 | 18.11 | 18.18 | 17.63 | 18.02 | 2,477,438 | -0.11(-0.61%) |
Oct 21, 2020 | 18.32 | 18.45 | 18.03 | 18.13 | 1,966,625 | -0.15(-0.82%) |
Oct 20, 2020 | 18.03 | 18.54 | 17.99 | 18.28 | 1,739,611 | +0.45(+2.52%) |
Oct 19, 2020 | 17.86 | 18.53 | 17.82 | 17.83 | 2,170,783 | -0.03(-0.17%) |
Oct 16, 2020 | 18.11 | 18.15 | 17.78 | 17.86 | 1,399,786 | -0.24(-1.33%) |
Oct 15, 2020 | 17.88 | 18.18 | 17.74 | 18.10 | 2,035,334 | -0.11(-0.60%) |
Oct 14, 2020 | 17.75 | 18.31 | 17.33 | 18.21 | 4,125,957 | +0.70(+4.00%) |
Oct 13, 2020 | 17.47 | 17.72 | 17.14 | 17.51 | 2,594,318 | -0.77(-4.21%) |
Oct 09, 2020 | 18.28 | 18.28 | 18.28 | 0 | -0.08(-0.44%) | |
Oct 08, 2020 | 18.23 | 18.48 | 17.94 | 18.36 | 2,378,477 | +0.48(+2.68%) |
Oct 07, 2020 | 17.93 | 18.04 | 17.50 | 17.88 | 3,042,423 | +0.29(+1.65%) |
Oct 06, 2020 | 18.60 | 18.66 | 17.42 | 17.59 | 4,793,153 | -0.88(-4.76%) |
Oct 05, 2020 | 19.16 | 19.16 | 18.23 | 18.47 | 3,038,427 | -0.48(-2.53%) |
Oct 02, 2020 | 18.22 | 19.32 | 18.14 | 18.95 | 2,368,766 | +0.27(+1.45%) |
Oct 01, 2020 | 18.54 | 18.97 | 18.43 | 18.68 | 2,110,437 | +0.14(+0.76%) |
Sep 30, 2020 | 18.66 | 18.85 | 18.47 | 18.54 | 2,048,863 | +0.00(+0.00%) |
Sep 29, 2020 | 18.59 | 18.65 | 18.26 | 18.54 | 1,857,925 | -0.15(-0.80%) |
Sep 28, 2020 | 19.40 | 19.45 | 18.57 | 18.69 | 2,279,475 | -0.10(-0.53%) |
Sep 25, 2020 | 18.37 | 18.83 | 17.95 | 18.79 | 2,202,648 | +0.23(+1.24%) |
Sep 24, 2020 | 18.13 | 18.82 | 18.06 | 18.56 | 3,249,545 | +0.18(+0.98%) |
Sep 23, 2020 | 18.71 | 18.88 | 18.32 | 18.38 | 2,669,941 | -0.58(-3.06%) |
Sep 22, 2020 | 19.00 | 19.54 | 18.76 | 18.96 | 3,001,387 | +0.00(+0.00%) |
Sep 21, 2020 | 19.52 | 19.53 | 18.65 | 18.96 | 4,048,628 | -1.37(-6.74%) |
Sep 18, 2020 | 19.80 | 20.55 | 19.66 | 20.33 | 5,704,066 | +0.75(+3.83%) |
Sep 17, 2020 | 18.56 | 19.73 | 18.24 | 19.58 | 2,910,756 | +0.66(+3.49%) |
Sep 16, 2020 | 18.40 | 19.25 | 18.37 | 18.92 | 3,624,244 | +0.84(+4.65%) |
Sep 15, 2020 | 18.17 | 18.58 | 17.94 | 18.08 | 3,432,222 | +0.16(+0.89%) |
Sep 14, 2020 | 17.34 | 17.92 | 16.80 | 17.92 | 4,317,786 | +0.78(+4.55%) |
Sep 11, 2020 | 15.67 | 17.50 | 15.67 | 17.14 | 5,702,280 | +1.66(+10.72%) |
Sep 10, 2020 | 15.50 | 15.73 | 15.29 | 15.48 | 1,944,530 | +0.04(+0.26%) |
Sep 09, 2020 | 15.11 | 15.70 | 15.11 | 15.44 | 7,183,325 | +0.44(+2.93%) |
Sep 08, 2020 | 14.97 | 15.14 | 14.78 | 15.00 | 2,009,031 | -0.35(-2.28%) |
Sep 04, 2020 | 15.35 | 15.35 | 15.35 | 0 | +0.44(+2.95%) | |
Sep 03, 2020 | 15.49 | 15.49 | 14.75 | 14.91 | 2,826,488 | -0.67(-4.30%) |
Sep 02, 2020 | 15.61 | 15.71 | 15.21 | 15.58 | 1,443,818 | +0.00(+0.00%) |