Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.65 | 17.74 | 17.59 | 17.67 | 623,108 | -0.08(-0.45%) |
Nov 27, 2020 | 17.70 | 17.78 | 17.67 | 17.75 | 1,458,000 | -0.21(-1.17%) |
Nov 25, 2020 | 18.02 | 18.07 | 17.93 | 17.96 | 1,232,700 | +0.00(+0.00%) |
Nov 24, 2020 | 17.94 | 17.98 | 17.90 | 17.96 | 692,674 | -0.29(-1.59%) |
Nov 23, 2020 | 18.56 | 18.57 | 18.20 | 18.25 | 612,891 | -0.37(-1.99%) |
Nov 20, 2020 | 18.66 | 18.69 | 18.60 | 18.62 | 250,400 | +0.06(+0.32%) |
Nov 19, 2020 | 18.46 | 18.57 | 18.46 | 18.56 | 282,814 | -0.02(-0.11%) |
Nov 18, 2020 | 18.67 | 18.74 | 18.58 | 18.58 | 287,590 | -0.11(-0.59%) |
Nov 17, 2020 | 18.78 | 18.80 | 18.66 | 18.69 | 328,796 | -0.08(-0.43%) |
Nov 16, 2020 | 18.78 | 18.85 | 18.74 | 18.77 | 723,112 | +0.01(+0.05%) |
Nov 13, 2020 | 18.81 | 18.84 | 18.73 | 18.76 | 8,585,900 | +0.11(+0.59%) |
Nov 12, 2020 | 18.65 | 18.73 | 18.63 | 18.65 | 2,530,947 | +0.11(+0.59%) |
Nov 11, 2020 | 18.50 | 18.57 | 18.49 | 18.54 | 854,572 | -0.07(-0.38%) |
Nov 10, 2020 | 18.73 | 18.74 | 18.61 | 18.61 | 571,209 | +0.05(+0.27%) |
Nov 09, 2020 | 18.68 | 18.69 | 18.40 | 18.56 | 1,470,169 | -0.84(-4.33%) |
Nov 06, 2020 | 19.43 | 19.45 | 19.30 | 19.40 | 787,500 | +0.02(+0.10%) |
Nov 05, 2020 | 19.17 | 19.42 | 19.17 | 19.38 | 489,873 | +0.43(+2.27%) |
Nov 04, 2020 | 18.95 | 18.99 | 18.82 | 18.95 | 367,114 | +0.01(+0.05%) |
Nov 03, 2020 | 18.97 | 19.00 | 18.91 | 18.94 | 357,402 | +0.10(+0.53%) |
Nov 02, 2020 | 18.79 | 18.85 | 18.77 | 18.84 | 246,448 | +0.18(+0.96%) |
Oct 30, 2020 | 18.78 | 18.79 | 18.65 | 18.66 | 329,500 | +0.07(+0.38%) |
Oct 29, 2020 | 18.55 | 18.66 | 18.52 | 18.59 | 170,652 | -0.08(-0.43%) |
Oct 28, 2020 | 18.70 | 18.74 | 18.59 | 18.67 | 395,586 | -0.29(-1.53%) |
Oct 27, 2020 | 18.93 | 19.01 | 18.91 | 18.96 | 237,646 | +0.05(+0.26%) |
Oct 26, 2020 | 18.93 | 18.97 | 18.89 | 18.91 | 232,592 | -0.01(-0.05%) |
Oct 23, 2020 | 18.97 | 18.98 | 18.84 | 18.92 | 208,700 | -0.02(-0.11%) |
Oct 22, 2020 | 18.96 | 18.96 | 18.83 | 18.94 | 260,160 | -0.19(-0.99%) |
Oct 21, 2020 | 19.11 | 19.20 | 19.10 | 19.13 | 218,856 | +0.14(+0.74%) |
Oct 20, 2020 | 18.91 | 19.04 | 18.86 | 18.99 | 241,471 | +0.08(+0.42%) |
Oct 19, 2020 | 19.02 | 19.02 | 18.90 | 18.91 | 245,743 | +0.03(+0.16%) |
Oct 16, 2020 | 18.99 | 18.99 | 18.87 | 18.88 | 172,200 | -0.07(-0.37%) |
Oct 15, 2020 | 18.83 | 18.98 | 18.82 | 18.95 | 1,002,655 | +0.06(+0.32%) |
Oct 14, 2020 | 18.96 | 19.02 | 18.89 | 18.89 | 1,254,437 | +0.05(+0.27%) |
Oct 13, 2020 | 18.92 | 18.92 | 18.76 | 18.84 | 396,589 | -0.28(-1.46%) |
Oct 12, 2020 | 19.14 | 19.15 | 19.09 | 19.12 | 235,955 | -0.06(-0.34%) |
Oct 09, 2020 | 19.07 | 19.19 | 19.06 | 19.18 | 675,500 | +0.36(+1.89%) |
Oct 08, 2020 | 18.86 | 18.90 | 18.71 | 18.83 | 264,928 | +0.07(+0.37%) |
Oct 07, 2020 | 18.75 | 18.79 | 18.69 | 18.76 | 373,786 | -0.01(-0.05%) |
Oct 06, 2020 | 19.07 | 19.10 | 18.76 | 18.77 | 263,039 | -0.24(-1.26%) |
Oct 05, 2020 | 18.97 | 19.08 | 18.96 | 19.01 | 301,083 | +0.11(+0.58%) |
Oct 02, 2020 | 18.94 | 18.98 | 18.87 | 18.90 | 340,500 | -0.04(-0.21%) |
Oct 01, 2020 | 18.94 | 19.01 | 18.86 | 18.94 | 392,901 | +0.19(+1.01%) |
Sep 30, 2020 | 18.83 | 18.92 | 18.71 | 18.75 | 377,840 | -0.12(-0.64%) |
Sep 29, 2020 | 18.78 | 18.88 | 18.74 | 18.87 | 243,334 | +0.17(+0.88%) |
Sep 28, 2020 | 18.61 | 18.72 | 18.55 | 18.70 | 384,950 | +0.17(+0.94%) |
Sep 25, 2020 | 18.48 | 18.57 | 18.42 | 18.53 | 247,900 | -0.05(-0.27%) |
Sep 24, 2020 | 18.46 | 18.66 | 18.41 | 18.58 | 364,751 | +0.07(+0.38%) |
Sep 23, 2020 | 18.75 | 18.78 | 18.43 | 18.51 | 753,532 | -0.40(-2.12%) |
Sep 22, 2020 | 19.04 | 19.06 | 18.87 | 18.91 | 297,775 | -0.11(-0.58%) |
Sep 21, 2020 | 19.04 | 19.09 | 18.72 | 19.02 | 663,291 | -0.37(-1.91%) |
Sep 18, 2020 | 19.38 | 19.50 | 19.34 | 19.39 | 265,100 | +0.02(+0.10%) |
Sep 17, 2020 | 19.26 | 19.38 | 19.22 | 19.37 | 294,227 | -0.10(-0.51%) |
Sep 16, 2020 | 19.58 | 19.59 | 19.43 | 19.47 | 383,934 | +0.05(+0.26%) |
Sep 15, 2020 | 19.52 | 19.56 | 19.38 | 19.42 | 263,265 | -0.05(-0.26%) |
Sep 14, 2020 | 19.45 | 19.52 | 19.43 | 19.47 | 153,607 | +0.14(+0.72%) |
Sep 11, 2020 | 19.39 | 19.44 | 19.27 | 19.33 | 194,900 | +0.00(+0.03%) |
Sep 10, 2020 | 19.51 | 19.56 | 19.31 | 19.32 | 378,069 | -0.05(-0.28%) |
Sep 09, 2020 | 19.32 | 19.40 | 19.30 | 19.38 | 379,353 | +0.17(+0.88%) |
Sep 08, 2020 | 19.02 | 19.30 | 18.96 | 19.21 | 417,450 | -0.03(-0.16%) |
Sep 04, 2020 | 19.18 | 19.28 | 19.07 | 19.24 | 293,200 | +0.06(+0.31%) |
Sep 03, 2020 | 19.31 | 19.35 | 19.11 | 19.18 | 369,616 | -0.15(-0.78%) |
Sep 02, 2020 | 19.47 | 19.47 | 19.22 | 19.33 | 578,480 | -0.27(-1.38%) |