Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.20 | 19.24 | 18.27 | 18.61 | 2,269,271 | -0.58(-3.02%) |
Nov 27, 2020 | 19.00 | 19.35 | 18.86 | 19.19 | 947,700 | +0.34(+1.80%) |
Nov 25, 2020 | 17.68 | 18.89 | 17.65 | 18.85 | 1,536,900 | +1.01(+5.66%) |
Nov 24, 2020 | 17.78 | 18.20 | 17.57 | 17.84 | 2,810,780 | +0.19(+1.08%) |
Nov 23, 2020 | 16.51 | 17.67 | 16.50 | 17.65 | 2,368,265 | +1.09(+6.58%) |
Nov 20, 2020 | 16.10 | 16.64 | 15.86 | 16.56 | 2,595,500 | +0.15(+0.91%) |
Nov 19, 2020 | 17.82 | 17.98 | 16.25 | 16.41 | 4,840,012 | -1.65(-9.14%) |
Nov 18, 2020 | 17.35 | 18.57 | 17.04 | 18.06 | 6,092,124 | -1.43(-7.34%) |
Nov 17, 2020 | 18.94 | 19.58 | 18.76 | 19.49 | 2,463,772 | +0.70(+3.73%) |
Nov 16, 2020 | 19.00 | 19.12 | 18.72 | 18.79 | 930,636 | +0.07(+0.37%) |
Nov 13, 2020 | 19.28 | 19.48 | 18.65 | 18.72 | 833,900 | -0.28(-1.47%) |
Nov 12, 2020 | 18.90 | 19.17 | 18.67 | 19.00 | 698,638 | -0.03(-0.16%) |
Nov 11, 2020 | 18.23 | 19.22 | 18.15 | 19.03 | 2,299,183 | +1.09(+6.08%) |
Nov 10, 2020 | 17.82 | 18.03 | 17.36 | 17.94 | 2,081,217 | +0.24(+1.36%) |
Nov 09, 2020 | 18.07 | 18.62 | 17.52 | 17.70 | 1,444,753 | +0.12(+0.68%) |
Nov 06, 2020 | 18.16 | 18.34 | 17.46 | 17.58 | 932,000 | -0.49(-2.71%) |
Nov 05, 2020 | 18.09 | 18.31 | 17.85 | 18.07 | 985,589 | +0.25(+1.40%) |
Nov 04, 2020 | 17.17 | 18.06 | 17.17 | 17.82 | 1,802,866 | +0.63(+3.66%) |
Nov 03, 2020 | 16.62 | 17.40 | 16.60 | 17.19 | 1,459,094 | +0.75(+4.56%) |
Nov 02, 2020 | 17.24 | 17.68 | 16.34 | 16.44 | 2,008,243 | -0.76(-4.42%) |
Oct 30, 2020 | 17.64 | 17.64 | 16.82 | 17.20 | 1,515,100 | -0.53(-2.99%) |
Oct 29, 2020 | 17.60 | 18.13 | 17.53 | 17.73 | 764,800 | +0.05(+0.28%) |
Oct 28, 2020 | 17.85 | 17.85 | 17.02 | 17.68 | 1,336,349 | -0.45(-2.48%) |
Oct 27, 2020 | 18.13 | 18.65 | 18.01 | 18.13 | 681,727 | +0.18(+1.00%) |
Oct 26, 2020 | 17.75 | 17.97 | 17.10 | 17.95 | 1,254,501 | -0.04(-0.22%) |
Oct 23, 2020 | 18.84 | 18.86 | 17.94 | 17.99 | 1,015,900 | -0.72(-3.85%) |
Oct 22, 2020 | 18.98 | 19.19 | 18.55 | 18.71 | 788,648 | -0.28(-1.47%) |
Oct 21, 2020 | 19.17 | 19.40 | 18.91 | 18.99 | 922,160 | -0.07(-0.37%) |
Oct 20, 2020 | 19.22 | 19.27 | 18.83 | 19.06 | 864,084 | +0.01(+0.05%) |
Oct 19, 2020 | 18.93 | 19.67 | 18.85 | 19.05 | 1,676,893 | +0.37(+1.98%) |
Oct 16, 2020 | 19.07 | 19.23 | 18.64 | 18.68 | 822,700 | -0.42(-2.20%) |
Oct 15, 2020 | 17.83 | 19.12 | 17.77 | 19.10 | 1,208,631 | +1.10(+6.11%) |
Oct 14, 2020 | 18.32 | 18.42 | 17.98 | 18.00 | 1,106,867 | -0.35(-1.91%) |
Oct 13, 2020 | 18.49 | 18.76 | 18.18 | 18.35 | 1,150,063 | -0.22(-1.18%) |
Oct 12, 2020 | 18.71 | 19.03 | 18.34 | 18.57 | 1,438,972 | +0.02(+0.11%) |
Oct 09, 2020 | 19.24 | 19.70 | 18.55 | 18.55 | 2,976,800 | -0.40(-2.11%) |
Oct 08, 2020 | 18.64 | 18.96 | 18.45 | 18.95 | 5,264,612 | +0.65(+3.55%) |
Oct 07, 2020 | 17.98 | 18.40 | 17.68 | 18.30 | 3,413,760 | +0.86(+4.93%) |
Oct 06, 2020 | 18.01 | 18.36 | 17.25 | 17.44 | 2,703,766 | -0.49(-2.73%) |
Oct 05, 2020 | 17.11 | 18.14 | 17.10 | 17.93 | 2,636,195 | +1.04(+6.16%) |
Oct 02, 2020 | 15.80 | 17.05 | 15.77 | 16.89 | 3,664,400 | +0.67(+4.13%) |
Oct 01, 2020 | 15.35 | 16.44 | 15.17 | 16.22 | 2,960,741 | +1.02(+6.71%) |
Sep 30, 2020 | 15.06 | 15.46 | 14.79 | 15.20 | 1,020,437 | +0.14(+0.93%) |
Sep 29, 2020 | 14.19 | 15.20 | 14.17 | 15.06 | 1,118,606 | +0.94(+6.66%) |
Sep 28, 2020 | 14.03 | 14.27 | 14.01 | 14.12 | 878,636 | +0.32(+2.32%) |
Sep 25, 2020 | 13.70 | 14.01 | 13.27 | 13.80 | 1,035,700 | +0.10(+0.73%) |
Sep 24, 2020 | 13.71 | 14.01 | 13.55 | 13.70 | 1,462,540 | -0.14(-1.01%) |
Sep 23, 2020 | 14.52 | 14.74 | 13.82 | 13.84 | 1,230,786 | -0.76(-5.21%) |
Sep 22, 2020 | 14.93 | 14.93 | 14.40 | 14.60 | 906,283 | -0.21(-1.42%) |
Sep 21, 2020 | 14.55 | 14.84 | 14.36 | 14.81 | 1,156,709 | -0.04(-0.27%) |
Sep 18, 2020 | 14.89 | 14.94 | 14.53 | 14.85 | 3,328,200 | +0.13(+0.88%) |
Sep 17, 2020 | 14.61 | 14.80 | 14.35 | 14.72 | 1,236,916 | -0.18(-1.21%) |
Sep 16, 2020 | 14.85 | 15.30 | 14.72 | 14.90 | 1,266,255 | +0.05(+0.34%) |
Sep 15, 2020 | 14.90 | 14.99 | 14.69 | 14.85 | 860,089 | +0.09(+0.61%) |
Sep 14, 2020 | 14.40 | 14.92 | 14.34 | 14.76 | 1,421,759 | +0.46(+3.22%) |
Sep 11, 2020 | 14.46 | 14.52 | 14.07 | 14.30 | 1,705,000 | -0.11(-0.76%) |
Sep 10, 2020 | 14.50 | 14.86 | 14.36 | 14.41 | 1,321,776 | +0.05(+0.35%) |
Sep 09, 2020 | 15.22 | 15.22 | 14.05 | 14.36 | 2,091,660 | -0.65(-4.33%) |
Sep 08, 2020 | 15.01 | 15.30 | 14.92 | 15.01 | 1,077,671 | -0.50(-3.22%) |
Sep 04, 2020 | 15.75 | 15.76 | 14.56 | 15.51 | 2,011,600 | -0.16(-1.02%) |
Sep 03, 2020 | 16.25 | 16.27 | 15.41 | 15.67 | 1,471,817 | -0.78(-4.74%) |
Sep 02, 2020 | 16.28 | 16.54 | 15.76 | 16.45 | 1,153,387 | +0.09(+0.55%) |