Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.52 | 19.53 | 18.49 | 18.57 | 4,138,904 | -0.96(-4.92%) |
Nov 27, 2020 | 19.32 | 19.64 | 19.23 | 19.53 | 1,033,300 | +0.36(+1.88%) |
Nov 25, 2020 | 19.08 | 19.32 | 18.84 | 19.17 | 3,679,700 | -0.07(-0.36%) |
Nov 24, 2020 | 19.58 | 19.67 | 19.17 | 19.24 | 4,640,679 | -0.07(-0.36%) |
Nov 23, 2020 | 19.75 | 19.78 | 19.30 | 19.31 | 4,296,080 | -0.37(-1.88%) |
Nov 20, 2020 | 19.73 | 20.04 | 19.55 | 19.68 | 2,666,600 | +0.05(+0.25%) |
Nov 19, 2020 | 19.31 | 19.66 | 19.10 | 19.63 | 2,224,406 | +0.32(+1.66%) |
Nov 18, 2020 | 19.57 | 19.98 | 19.30 | 19.31 | 2,018,325 | -0.14(-0.72%) |
Nov 17, 2020 | 19.59 | 19.78 | 19.33 | 19.45 | 3,308,590 | -0.47(-2.36%) |
Nov 16, 2020 | 19.91 | 20.13 | 19.45 | 19.92 | 3,787,771 | +0.32(+1.63%) |
Nov 13, 2020 | 19.10 | 19.63 | 19.00 | 19.60 | 3,125,500 | +0.66(+3.48%) |
Nov 12, 2020 | 19.22 | 19.24 | 18.80 | 18.94 | 2,241,187 | -0.47(-2.42%) |
Nov 11, 2020 | 19.70 | 19.74 | 19.17 | 19.41 | 2,921,023 | -0.08(-0.41%) |
Nov 10, 2020 | 19.11 | 19.51 | 18.80 | 19.49 | 4,754,828 | +0.33(+1.72%) |
Nov 09, 2020 | 17.90 | 19.51 | 17.77 | 19.16 | 12,154,235 | +2.52(+15.14%) |
Nov 06, 2020 | 16.66 | 16.90 | 16.51 | 16.64 | 3,231,000 | -0.09(-0.54%) |
Nov 05, 2020 | 17.05 | 17.11 | 16.46 | 16.73 | 3,486,270 | -0.08(-0.48%) |
Nov 04, 2020 | 16.47 | 17.13 | 16.40 | 16.81 | 5,420,379 | +0.52(+3.19%) |
Nov 03, 2020 | 17.45 | 17.55 | 16.08 | 16.29 | 13,029,912 | -1.05(-6.06%) |
Nov 02, 2020 | 16.75 | 17.36 | 16.51 | 17.34 | 5,032,626 | +0.84(+5.09%) |
Oct 30, 2020 | 16.64 | 16.91 | 16.26 | 16.50 | 3,035,900 | -0.35(-2.08%) |
Oct 29, 2020 | 16.80 | 16.99 | 16.57 | 16.85 | 2,596,431 | +0.09(+0.54%) |
Oct 28, 2020 | 17.26 | 17.36 | 16.75 | 16.76 | 5,071,422 | -0.98(-5.52%) |
Oct 27, 2020 | 17.55 | 18.23 | 17.55 | 17.74 | 3,907,247 | -0.09(-0.50%) |
Oct 26, 2020 | 18.50 | 18.50 | 17.55 | 17.83 | 3,129,358 | -0.53(-2.89%) |
Oct 23, 2020 | 18.13 | 18.42 | 17.81 | 18.36 | 3,187,100 | +0.36(+2.00%) |
Oct 22, 2020 | 17.65 | 18.05 | 17.45 | 18.00 | 2,811,704 | +0.43(+2.45%) |
Oct 21, 2020 | 17.10 | 17.86 | 16.91 | 17.57 | 3,830,284 | +0.55(+3.23%) |
Oct 20, 2020 | 17.40 | 17.46 | 16.98 | 17.02 | 2,058,037 | -0.19(-1.10%) |
Oct 19, 2020 | 17.29 | 17.62 | 17.00 | 17.21 | 2,774,254 | +0.10(+0.58%) |
Oct 16, 2020 | 17.35 | 17.65 | 17.03 | 17.11 | 2,924,300 | -0.25(-1.44%) |
Oct 15, 2020 | 16.57 | 17.45 | 16.48 | 17.36 | 4,517,420 | +0.60(+3.58%) |
Oct 14, 2020 | 16.82 | 17.01 | 16.65 | 16.76 | 2,694,800 | -0.07(-0.42%) |
Oct 13, 2020 | 17.13 | 17.31 | 16.73 | 16.83 | 2,642,919 | -0.45(-2.60%) |
Oct 12, 2020 | 17.45 | 17.61 | 17.14 | 17.28 | 2,620,815 | -0.20(-1.14%) |
Oct 09, 2020 | 17.96 | 18.05 | 17.39 | 17.48 | 3,753,500 | -0.56(-3.10%) |
Oct 08, 2020 | 17.06 | 18.34 | 16.99 | 18.04 | 11,483,384 | +1.96(+12.19%) |
Oct 07, 2020 | 15.50 | 16.17 | 15.45 | 16.08 | 2,511,845 | +0.77(+5.03%) |
Oct 06, 2020 | 16.49 | 16.49 | 15.28 | 15.31 | 4,274,512 | -0.86(-5.32%) |
Oct 05, 2020 | 15.95 | 16.36 | 15.83 | 16.17 | 2,789,643 | +0.39(+2.47%) |
Oct 02, 2020 | 15.42 | 15.88 | 15.27 | 15.78 | 3,452,500 | -0.11(-0.69%) |
Oct 01, 2020 | 15.62 | 16.18 | 15.62 | 15.89 | 4,031,910 | +0.35(+2.25%) |
Sep 30, 2020 | 14.87 | 15.69 | 14.86 | 15.54 | 5,066,606 | +0.66(+4.44%) |
Sep 29, 2020 | 15.21 | 15.26 | 14.88 | 14.88 | 4,037,092 | -0.39(-2.55%) |
Sep 28, 2020 | 15.55 | 15.67 | 15.15 | 15.27 | 3,802,997 | -0.03(-0.20%) |
Sep 25, 2020 | 15.12 | 15.51 | 15.02 | 15.30 | 3,501,100 | +0.08(+0.53%) |
Sep 24, 2020 | 15.62 | 15.64 | 15.02 | 15.22 | 5,018,900 | -0.52(-3.30%) |
Sep 23, 2020 | 16.02 | 16.22 | 15.62 | 15.74 | 4,937,043 | -0.30(-1.87%) |
Sep 22, 2020 | 16.57 | 16.72 | 15.85 | 16.04 | 3,722,360 | -0.48(-2.91%) |
Sep 21, 2020 | 16.72 | 16.75 | 16.20 | 16.52 | 3,387,698 | -0.67(-3.90%) |
Sep 18, 2020 | 17.44 | 17.57 | 16.88 | 17.19 | 4,021,500 | -0.19(-1.09%) |
Sep 17, 2020 | 16.94 | 17.68 | 16.58 | 17.38 | 10,330,072 | +0.50(+2.96%) |
Sep 16, 2020 | 16.50 | 17.17 | 16.35 | 16.88 | 9,115,282 | +0.62(+3.81%) |
Sep 15, 2020 | 16.04 | 16.33 | 15.87 | 16.26 | 3,181,317 | +0.35(+2.20%) |
Sep 14, 2020 | 15.50 | 15.92 | 15.41 | 15.91 | 2,658,119 | +0.51(+3.31%) |
Sep 11, 2020 | 15.70 | 15.71 | 15.18 | 15.40 | 3,749,000 | -0.25(-1.60%) |
Sep 10, 2020 | 16.20 | 16.25 | 15.59 | 15.65 | 3,966,571 | -0.51(-3.16%) |
Sep 09, 2020 | 16.25 | 16.30 | 15.92 | 16.16 | 3,688,107 | +0.03(+0.19%) |
Sep 08, 2020 | 16.17 | 16.40 | 15.91 | 16.13 | 2,958,779 | -0.16(-0.98%) |
Sep 04, 2020 | 16.13 | 16.34 | 15.53 | 16.29 | 4,239,400 | +0.32(+2.00%) |
Sep 03, 2020 | 16.34 | 16.74 | 15.88 | 15.97 | 3,898,371 | -0.42(-2.56%) |
Sep 02, 2020 | 16.28 | 16.42 | 15.95 | 16.39 | 3,619,952 | +0.20(+1.24%) |