Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.15 | 18.30 | 17.98 | 18.25 | 9,492,625 | +0.03(+0.18%) |
Nov 27, 2020 | 18.26 | 18.29 | 18.14 | 18.22 | 2,306,382 | -0.05(-0.27%) |
Nov 25, 2020 | 18.17 | 18.47 | 17.96 | 18.26 | 5,948,254 | +0.12(+0.67%) |
Nov 24, 2020 | 17.43 | 18.21 | 17.34 | 18.14 | 6,682,688 | +0.88(+5.11%) |
Nov 23, 2020 | 17.02 | 17.41 | 16.93 | 17.26 | 3,886,181 | +0.36(+2.11%) |
Nov 20, 2020 | 17.34 | 17.35 | 16.81 | 16.90 | 4,485,299 | -0.51(-2.93%) |
Nov 19, 2020 | 17.45 | 17.59 | 17.32 | 17.41 | 4,787,563 | -0.06(-0.37%) |
Nov 18, 2020 | 17.63 | 17.71 | 17.47 | 17.48 | 4,327,257 | -0.18(-1.01%) |
Nov 17, 2020 | 17.53 | 17.69 | 17.39 | 17.66 | 3,256,275 | +0.03(+0.18%) |
Nov 16, 2020 | 17.27 | 17.69 | 17.14 | 17.62 | 5,452,040 | +0.44(+2.59%) |
Nov 13, 2020 | 16.98 | 17.26 | 16.92 | 17.18 | 3,974,940 | +0.31(+1.82%) |
Nov 12, 2020 | 16.94 | 17.07 | 16.69 | 16.87 | 4,637,398 | -0.14(-0.81%) |
Nov 11, 2020 | 17.61 | 17.71 | 16.80 | 17.01 | 7,637,291 | -0.51(-2.91%) |
Nov 10, 2020 | 17.50 | 17.55 | 17.33 | 17.52 | 6,110,244 | +0.18(+1.03%) |
Nov 09, 2020 | 17.48 | 18.00 | 17.32 | 17.34 | 6,263,714 | +0.69(+4.13%) |
Nov 06, 2020 | 16.92 | 16.92 | 16.52 | 16.65 | 5,197,923 | -0.23(-1.39%) |
Nov 05, 2020 | 16.57 | 17.12 | 16.57 | 16.89 | 5,483,821 | +0.53(+3.26%) |
Nov 04, 2020 | 16.60 | 16.65 | 16.28 | 16.35 | 7,029,667 | -0.31(-1.84%) |
Nov 03, 2020 | 16.61 | 16.77 | 16.55 | 16.66 | 4,991,203 | +0.22(+1.33%) |
Nov 02, 2020 | 15.96 | 16.59 | 15.88 | 16.44 | 7,471,126 | +0.72(+4.58%) |
Oct 30, 2020 | 16.69 | 16.73 | 15.42 | 15.72 | 10,034,465 | -1.18(-6.99%) |
Oct 29, 2020 | 16.44 | 17.01 | 16.38 | 16.90 | 12,647,500 | +0.52(+3.16%) |
Oct 28, 2020 | 16.58 | 16.82 | 16.31 | 16.39 | 7,142,166 | -0.48(-2.83%) |
Oct 27, 2020 | 17.22 | 17.29 | 16.86 | 16.86 | 5,198,669 | -0.44(-2.52%) |
Oct 26, 2020 | 17.58 | 17.60 | 17.02 | 17.30 | 5,431,595 | -0.47(-2.64%) |
Oct 23, 2020 | 18.09 | 18.20 | 17.75 | 17.77 | 3,886,048 | -0.21(-1.17%) |
Oct 22, 2020 | 17.58 | 18.05 | 17.43 | 17.98 | 3,521,272 | +0.42(+2.40%) |
Oct 21, 2020 | 17.54 | 17.79 | 17.40 | 17.56 | 3,703,330 | +0.04(+0.23%) |
Oct 20, 2020 | 17.67 | 17.85 | 17.50 | 17.52 | 3,262,798 | -0.03(-0.18%) |
Oct 19, 2020 | 17.88 | 17.91 | 17.54 | 17.55 | 3,002,753 | -0.30(-1.68%) |
Oct 16, 2020 | 17.95 | 18.06 | 17.78 | 17.85 | 3,350,838 | -0.07(-0.41%) |
Oct 15, 2020 | 17.41 | 17.93 | 17.40 | 17.92 | 3,581,668 | +0.24(+1.37%) |
Oct 14, 2020 | 17.56 | 17.86 | 17.56 | 17.68 | 4,611,242 | +0.17(+0.97%) |
Oct 13, 2020 | 17.94 | 18.00 | 17.47 | 17.51 | 3,924,320 | -0.50(-2.78%) |
Oct 12, 2020 | 18.03 | 18.10 | 17.79 | 18.01 | 2,842,580 | +0.03(+0.18%) |
Oct 09, 2020 | 18.20 | 18.32 | 17.94 | 17.98 | 4,060,742 | -0.07(-0.40%) |
Oct 08, 2020 | 17.91 | 18.20 | 17.89 | 18.05 | 2,821,228 | +0.24(+1.36%) |
Oct 07, 2020 | 17.71 | 17.99 | 17.61 | 17.81 | 4,274,550 | +0.23(+1.33%) |
Oct 06, 2020 | 17.46 | 17.90 | 17.37 | 17.58 | 6,020,400 | +0.20(+1.16%) |
Oct 05, 2020 | 17.21 | 17.54 | 17.16 | 17.37 | 4,142,508 | +0.06(+0.37%) |
Oct 02, 2020 | 17.15 | 17.50 | 17.03 | 17.31 | 3,672,533 | -0.06(-0.37%) |
Oct 01, 2020 | 17.37 | 17.59 | 17.08 | 17.37 | 5,150,868 | +0.04(+0.23%) |
Sep 30, 2020 | 17.63 | 17.81 | 17.22 | 17.33 | 5,735,853 | -0.28(-1.61%) |
Sep 29, 2020 | 17.79 | 17.93 | 17.57 | 17.62 | 2,928,634 | -0.17(-0.95%) |
Sep 28, 2020 | 17.67 | 17.86 | 17.55 | 17.79 | 3,796,104 | +0.34(+1.95%) |
Sep 25, 2020 | 17.29 | 17.56 | 17.20 | 17.45 | 2,733,907 | +0.03(+0.19%) |
Sep 24, 2020 | 17.24 | 17.79 | 17.04 | 17.41 | 4,307,404 | +0.11(+0.65%) |
Sep 23, 2020 | 17.79 | 17.84 | 17.10 | 17.30 | 5,059,071 | -0.53(-2.95%) |
Sep 22, 2020 | 17.84 | 17.90 | 17.59 | 17.83 | 2,524,354 | +0.09(+0.50%) |
Sep 21, 2020 | 18.09 | 18.21 | 17.56 | 17.74 | 4,796,662 | -0.58(-3.18%) |
Sep 18, 2020 | 18.27 | 18.59 | 18.26 | 18.32 | 5,888,169 | +0.03(+0.18%) |
Sep 17, 2020 | 17.88 | 18.30 | 17.72 | 18.29 | 3,799,125 | +0.18(+0.98%) |
Sep 16, 2020 | 18.20 | 18.43 | 18.09 | 18.11 | 4,338,577 | -0.03(-0.18%) |
Sep 15, 2020 | 18.31 | 18.52 | 18.09 | 18.14 | 4,558,378 | +0.13(+0.70%) |
Sep 14, 2020 | 17.87 | 18.20 | 17.82 | 18.02 | 4,723,778 | +0.30(+1.72%) |
Sep 11, 2020 | 17.85 | 17.85 | 17.49 | 17.71 | 3,948,404 | -0.06(-0.32%) |
Sep 10, 2020 | 18.26 | 18.31 | 17.73 | 17.77 | 4,735,008 | -0.40(-2.20%) |
Sep 09, 2020 | 18.36 | 18.40 | 18.15 | 18.17 | 4,702,425 | +0.06(+0.35%) |
Sep 08, 2020 | 18.25 | 18.40 | 17.96 | 18.11 | 4,983,394 | -0.34(-1.82%) |
Sep 04, 2020 | 18.69 | 18.82 | 18.24 | 18.44 | 3,743,722 | -0.16(-0.86%) |
Sep 03, 2020 | 19.16 | 19.23 | 18.45 | 18.60 | 4,112,681 | -0.59(-3.09%) |
Sep 02, 2020 | 18.94 | 19.28 | 18.68 | 19.19 | 4,329,546 | +0.30(+1.57%) |