Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.35 | 18.40 | 17.57 | 17.71 | 3,810,714 | -0.68(-3.72%) |
Nov 27, 2020 | 18.40 | 18.51 | 18.08 | 18.39 | 1,987,276 | +0.00(+0.00%) |
Nov 25, 2020 | 18.22 | 18.45 | 18.05 | 18.39 | 2,766,343 | -0.07(-0.37%) |
Nov 24, 2020 | 18.25 | 18.49 | 17.90 | 18.46 | 3,446,559 | -0.03(-0.18%) |
Nov 23, 2020 | 17.80 | 18.50 | 17.72 | 18.50 | 4,537,826 | +0.55(+3.05%) |
Nov 20, 2020 | 18.39 | 18.39 | 17.78 | 17.95 | 6,814,736 | -0.02(-0.10%) |
Nov 19, 2020 | 17.75 | 18.38 | 17.53 | 17.97 | 4,596,511 | +0.07(+0.38%) |
Nov 18, 2020 | 18.48 | 18.49 | 17.53 | 17.90 | 4,193,091 | -0.70(-3.77%) |
Nov 17, 2020 | 18.57 | 18.68 | 18.11 | 18.60 | 2,761,084 | +0.11(+0.60%) |
Nov 16, 2020 | 18.69 | 18.95 | 18.29 | 18.49 | 2,922,305 | +0.07(+0.37%) |
Nov 13, 2020 | 18.71 | 18.89 | 18.23 | 18.42 | 2,191,506 | +0.14(+0.75%) |
Nov 12, 2020 | 17.97 | 18.98 | 17.96 | 18.28 | 5,381,321 | +0.65(+3.69%) |
Nov 11, 2020 | 17.19 | 18.04 | 16.40 | 17.63 | 5,933,807 | +0.59(+3.47%) |
Nov 10, 2020 | 18.01 | 18.17 | 16.90 | 17.04 | 6,924,087 | -0.95(-5.28%) |
Nov 09, 2020 | 18.93 | 18.99 | 17.61 | 17.99 | 6,562,512 | -0.84(-4.45%) |
Nov 06, 2020 | 19.20 | 19.57 | 18.68 | 18.83 | 2,856,307 | -0.57(-2.96%) |
Nov 05, 2020 | 19.81 | 19.81 | 18.24 | 19.40 | 5,903,829 | +0.03(+0.13%) |
Nov 04, 2020 | 18.97 | 19.47 | 18.85 | 19.38 | 4,747,924 | +0.42(+2.21%) |
Nov 03, 2020 | 18.78 | 19.29 | 18.38 | 18.96 | 5,886,551 | +0.09(+0.45%) |
Nov 02, 2020 | 19.09 | 19.21 | 18.51 | 18.87 | 3,226,711 | -0.30(-1.56%) |
Oct 30, 2020 | 18.56 | 19.22 | 18.39 | 19.17 | 5,649,757 | +0.34(+1.82%) |
Oct 29, 2020 | 17.93 | 18.91 | 17.93 | 18.83 | 3,037,822 | +1.04(+5.82%) |
Oct 28, 2020 | 18.26 | 18.27 | 17.31 | 17.79 | 3,897,751 | -1.03(-5.46%) |
Oct 27, 2020 | 18.20 | 18.86 | 18.16 | 18.82 | 1,494,501 | +0.50(+2.76%) |
Oct 26, 2020 | 18.36 | 18.78 | 18.10 | 18.32 | 1,753,539 | -0.24(-1.29%) |
Oct 23, 2020 | 18.18 | 18.63 | 18.08 | 18.56 | 1,879,903 | +0.41(+2.26%) |
Oct 22, 2020 | 18.70 | 18.92 | 17.99 | 18.14 | 2,849,034 | -0.47(-2.53%) |
Oct 21, 2020 | 18.97 | 19.01 | 18.58 | 18.62 | 2,143,920 | -0.12(-0.64%) |
Oct 20, 2020 | 19.76 | 19.78 | 18.66 | 18.74 | 3,142,052 | -0.95(-4.83%) |
Oct 19, 2020 | 19.13 | 19.69 | 18.76 | 19.69 | 4,341,810 | +0.69(+3.65%) |
Oct 16, 2020 | 19.16 | 19.21 | 18.68 | 18.99 | 2,932,017 | +0.03(+0.18%) |
Oct 15, 2020 | 18.77 | 19.15 | 18.70 | 18.96 | 3,367,324 | -0.12(-0.63%) |
Oct 14, 2020 | 19.17 | 19.28 | 18.68 | 19.08 | 5,071,459 | -0.04(-0.22%) |
Oct 13, 2020 | 20.14 | 20.17 | 18.33 | 19.12 | 12,415,246 | -0.49(-2.49%) |
Oct 12, 2020 | 20.32 | 20.86 | 19.14 | 19.61 | 22,311,864 | -2.46(-11.17%) |
Oct 09, 2020 | 21.22 | 22.14 | 21.06 | 22.07 | 1,369,209 | +1.09(+5.18%) |
Oct 08, 2020 | 21.23 | 21.31 | 20.92 | 20.99 | 1,014,218 | -0.07(-0.32%) |
Oct 07, 2020 | 20.96 | 21.21 | 20.81 | 21.05 | 1,067,571 | +0.21(+0.99%) |
Oct 06, 2020 | 21.14 | 21.57 | 20.66 | 20.85 | 1,234,069 | +0.00(+0.00%) |
Oct 05, 2020 | 21.91 | 22.08 | 20.66 | 20.85 | 1,499,314 | -1.02(-4.66%) |
Oct 02, 2020 | 20.87 | 22.13 | 20.82 | 21.87 | 2,119,301 | +0.50(+2.32%) |
Oct 01, 2020 | 20.51 | 21.62 | 20.51 | 21.37 | 1,889,016 | +0.87(+4.26%) |
Sep 30, 2020 | 20.35 | 20.74 | 19.98 | 20.50 | 2,416,730 | +0.21(+1.05%) |
Sep 29, 2020 | 21.29 | 21.35 | 20.16 | 20.28 | 1,871,753 | -0.94(-4.44%) |
Sep 28, 2020 | 21.96 | 22.01 | 20.72 | 21.23 | 1,467,116 | -0.19(-0.88%) |
Sep 25, 2020 | 21.68 | 21.78 | 21.27 | 21.41 | 724,154 | -0.06(-0.28%) |
Sep 24, 2020 | 21.15 | 21.76 | 20.91 | 21.47 | 1,028,490 | -0.04(-0.20%) |
Sep 23, 2020 | 22.37 | 22.48 | 21.41 | 21.52 | 1,250,577 | -0.89(-3.97%) |
Sep 22, 2020 | 22.34 | 22.47 | 21.83 | 22.41 | 1,129,521 | +0.16(+0.73%) |
Sep 21, 2020 | 22.64 | 22.68 | 21.47 | 22.24 | 1,925,229 | -0.75(-3.28%) |
Sep 18, 2020 | 23.58 | 23.62 | 22.78 | 23.00 | 2,299,463 | -0.59(-2.50%) |
Sep 17, 2020 | 22.68 | 23.70 | 22.60 | 23.59 | 1,645,876 | +0.27(+1.14%) |
Sep 16, 2020 | 23.37 | 23.62 | 22.99 | 23.32 | 1,369,446 | +0.10(+0.44%) |
Sep 15, 2020 | 23.05 | 23.47 | 22.60 | 23.22 | 1,956,375 | +0.53(+2.34%) |
Sep 14, 2020 | 22.40 | 23.02 | 22.32 | 22.69 | 1,773,110 | +0.62(+2.79%) |
Sep 11, 2020 | 22.18 | 22.33 | 21.44 | 22.07 | 1,590,498 | +0.15(+0.70%) |
Sep 10, 2020 | 23.48 | 23.49 | 21.83 | 21.92 | 1,922,893 | -1.23(-5.32%) |
Sep 09, 2020 | 22.79 | 23.29 | 22.40 | 23.15 | 1,497,830 | +0.74(+3.28%) |
Sep 08, 2020 | 22.05 | 22.68 | 21.65 | 22.42 | 2,345,158 | -0.74(-3.18%) |
Sep 04, 2020 | 22.26 | 23.49 | 21.42 | 23.15 | 2,502,175 | +0.21(+0.93%) |
Sep 03, 2020 | 24.56 | 24.68 | 21.83 | 22.94 | 3,491,151 | -2.29(-9.06%) |
Sep 02, 2020 | 25.62 | 26.21 | 24.94 | 25.22 | 3,121,971 | -0.09(-0.37%) |