Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.82 | 16.84 | 16.16 | 16.61 | 15,815,979 | -0.24(-1.41%) |
Nov 27, 2020 | 16.44 | 16.98 | 16.36 | 16.85 | 6,090,099 | +0.29(+1.74%) |
Nov 25, 2020 | 16.31 | 16.57 | 15.98 | 16.56 | 6,423,208 | +0.23(+1.40%) |
Nov 24, 2020 | 16.26 | 16.35 | 16.12 | 16.33 | 11,647,101 | -0.02(-0.12%) |
Nov 23, 2020 | 16.61 | 16.61 | 16.05 | 16.35 | 18,687,112 | -0.23(-1.37%) |
Nov 20, 2020 | 16.28 | 16.65 | 16.09 | 16.58 | 12,173,640 | +0.33(+2.01%) |
Nov 19, 2020 | 15.86 | 16.32 | 15.58 | 16.25 | 7,712,579 | +0.28(+1.74%) |
Nov 18, 2020 | 16.04 | 16.04 | 15.80 | 15.97 | 8,826,272 | -0.09(-0.56%) |
Nov 17, 2020 | 15.95 | 16.21 | 15.85 | 16.06 | 5,252,506 | +0.11(+0.68%) |
Nov 16, 2020 | 16.34 | 16.65 | 15.94 | 15.95 | 5,686,738 | -0.39(-2.37%) |
Nov 13, 2020 | 15.89 | 16.50 | 15.89 | 16.34 | 12,810,895 | +0.50(+3.13%) |
Nov 12, 2020 | 15.18 | 16.15 | 15.17 | 15.85 | 9,825,915 | +0.67(+4.44%) |
Nov 11, 2020 | 15.01 | 15.24 | 14.07 | 15.17 | 16,676,208 | +0.36(+2.41%) |
Nov 10, 2020 | 14.94 | 15.13 | 14.61 | 14.81 | 24,111,496 | -0.17(-1.12%) |
Nov 09, 2020 | 15.20 | 15.60 | 14.84 | 14.98 | 16,584,436 | -0.15(-0.98%) |
Nov 06, 2020 | 15.29 | 15.36 | 15.07 | 15.13 | 14,172,189 | -0.58(-3.72%) |
Nov 05, 2020 | 15.19 | 15.79 | 15.06 | 15.72 | 6,446,994 | +0.49(+3.19%) |
Nov 04, 2020 | 14.88 | 15.36 | 14.80 | 15.23 | 9,737,664 | +0.50(+3.36%) |
Nov 03, 2020 | 14.53 | 14.77 | 14.37 | 14.74 | 7,752,819 | +0.12(+0.81%) |
Nov 02, 2020 | 14.88 | 14.88 | 14.37 | 14.62 | 12,462,435 | -0.13(-0.87%) |
Oct 30, 2020 | 14.47 | 14.79 | 14.23 | 14.75 | 13,239,667 | +0.17(+1.16%) |
Oct 29, 2020 | 14.37 | 14.73 | 14.33 | 14.58 | 10,988,584 | +0.17(+1.17%) |
Oct 28, 2020 | 14.62 | 14.62 | 14.01 | 14.41 | 11,959,757 | -0.46(-3.07%) |
Oct 27, 2020 | 14.86 | 14.94 | 14.38 | 14.86 | 12,559,991 | -0.04(-0.27%) |
Oct 26, 2020 | 14.71 | 15.00 | 14.65 | 14.90 | 11,419,495 | +0.12(+0.80%) |
Oct 23, 2020 | 14.47 | 14.88 | 14.45 | 14.79 | 4,551,403 | +0.23(+1.57%) |
Oct 22, 2020 | 14.22 | 14.64 | 13.97 | 14.56 | 6,075,652 | +0.31(+2.16%) |
Oct 21, 2020 | 13.96 | 14.29 | 13.81 | 14.25 | 10,427,547 | +0.37(+2.64%) |
Oct 20, 2020 | 14.02 | 14.12 | 13.87 | 13.88 | 5,623,795 | -0.14(-0.99%) |
Oct 19, 2020 | 14.25 | 14.26 | 13.79 | 14.02 | 7,655,148 | -0.10(-0.70%) |
Oct 16, 2020 | 14.09 | 14.26 | 14.02 | 14.12 | 6,013,810 | -0.05(-0.35%) |
Oct 15, 2020 | 14.01 | 14.20 | 13.72 | 14.17 | 5,157,385 | +0.01(+0.07%) |
Oct 14, 2020 | 14.21 | 14.33 | 13.98 | 14.16 | 7,401,930 | +0.03(+0.21%) |
Oct 13, 2020 | 14.32 | 14.35 | 14.05 | 14.13 | 6,226,690 | -0.05(-0.35%) |
Oct 12, 2020 | 14.60 | 14.60 | 14.12 | 14.18 | 6,300,478 | -0.21(-1.45%) |
Oct 09, 2020 | 14.31 | 14.57 | 14.27 | 14.39 | 3,458,130 | +0.23(+1.61%) |
Oct 08, 2020 | 14.45 | 14.45 | 14.13 | 14.16 | 3,691,304 | -0.01(-0.07%) |
Oct 07, 2020 | 14.52 | 14.54 | 14.14 | 14.17 | 4,652,469 | -0.19(-1.31%) |
Oct 06, 2020 | 14.43 | 14.68 | 14.34 | 14.36 | 4,838,815 | -0.08(-0.55%) |
Oct 05, 2020 | 14.52 | 14.65 | 14.38 | 14.44 | 5,889,731 | -0.08(-0.55%) |
Oct 02, 2020 | 14.70 | 14.86 | 14.50 | 14.52 | 3,448,039 | -0.39(-2.59%) |
Oct 01, 2020 | 14.79 | 14.98 | 14.58 | 14.90 | 3,565,682 | +0.27(+1.83%) |
Sep 30, 2020 | 14.85 | 14.93 | 14.58 | 14.64 | 6,188,578 | -0.11(-0.74%) |
Sep 29, 2020 | 14.53 | 14.79 | 14.37 | 14.75 | 8,002,936 | +0.26(+1.78%) |
Sep 28, 2020 | 14.40 | 14.69 | 14.16 | 14.49 | 11,296,062 | +0.12(+0.83%) |
Sep 25, 2020 | 14.53 | 14.53 | 13.89 | 14.37 | 12,675,674 | -0.22(-1.49%) |
Sep 24, 2020 | 14.52 | 14.70 | 14.14 | 14.59 | 12,494,626 | -0.01(-0.07%) |
Sep 23, 2020 | 14.81 | 14.89 | 14.31 | 14.60 | 13,207,571 | -0.21(-1.41%) |
Sep 22, 2020 | 14.86 | 14.86 | 14.48 | 14.81 | 11,192,928 | -0.04(-0.27%) |
Sep 21, 2020 | 15.13 | 15.21 | 14.60 | 14.84 | 12,745,826 | -0.63(-4.10%) |
Sep 18, 2020 | 15.73 | 15.76 | 15.16 | 15.48 | 8,138,196 | -0.19(-1.20%) |
Sep 17, 2020 | 15.22 | 15.67 | 15.16 | 15.67 | 5,561,838 | +0.10(+0.64%) |
Sep 16, 2020 | 15.41 | 15.74 | 15.32 | 15.57 | 7,149,961 | +0.16(+1.03%) |
Sep 15, 2020 | 15.86 | 15.88 | 15.27 | 15.41 | 10,829,368 | -0.43(-2.69%) |
Sep 14, 2020 | 15.84 | 15.91 | 15.64 | 15.84 | 8,055,700 | +0.18(+1.14%) |
Sep 11, 2020 | 15.59 | 15.86 | 15.36 | 15.66 | 8,209,843 | +0.07(+0.45%) |
Sep 10, 2020 | 16.23 | 16.25 | 15.43 | 15.59 | 19,139,482 | -0.61(-3.79%) |
Sep 09, 2020 | 15.70 | 16.28 | 15.58 | 16.20 | 9,462,379 | +0.55(+3.48%) |
Sep 08, 2020 | 14.98 | 15.90 | 14.69 | 15.66 | 16,199,293 | +0.13(+0.83%) |
Sep 04, 2020 | 15.43 | 15.64 | 15.00 | 15.53 | 12,551,856 | -0.03(-0.19%) |
Sep 03, 2020 | 15.43 | 15.60 | 15.04 | 15.56 | 12,807,641 | -0.20(-1.26%) |
Sep 02, 2020 | 15.86 | 15.94 | 15.29 | 15.76 | 7,909,900 | -0.03(-0.19%) |