Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.79 | 17.96 | 17.13 | 17.48 | 1,849,984 | -0.36(-2.02%) |
Nov 27, 2020 | 17.71 | 17.90 | 17.62 | 17.84 | 683,900 | +0.03(+0.17%) |
Nov 25, 2020 | 17.77 | 17.96 | 17.39 | 17.81 | 1,142,800 | +0.15(+0.85%) |
Nov 24, 2020 | 18.60 | 18.60 | 17.59 | 17.66 | 1,439,383 | -0.74(-4.02%) |
Nov 23, 2020 | 17.66 | 18.45 | 17.50 | 18.40 | 1,553,561 | +0.82(+4.66%) |
Nov 20, 2020 | 18.10 | 18.34 | 17.55 | 17.58 | 1,553,900 | -0.57(-3.14%) |
Nov 19, 2020 | 18.29 | 18.48 | 18.03 | 18.15 | 2,482,241 | -0.06(-0.33%) |
Nov 18, 2020 | 18.11 | 18.56 | 18.01 | 18.21 | 2,390,215 | +0.11(+0.61%) |
Nov 17, 2020 | 17.91 | 18.40 | 17.74 | 18.10 | 2,202,254 | +0.03(+0.17%) |
Nov 16, 2020 | 17.77 | 18.16 | 17.52 | 18.07 | 1,896,374 | +0.45(+2.55%) |
Nov 13, 2020 | 17.42 | 17.90 | 17.21 | 17.62 | 1,576,700 | +0.38(+2.20%) |
Nov 12, 2020 | 17.30 | 17.86 | 17.02 | 17.24 | 2,133,575 | -0.22(-1.26%) |
Nov 11, 2020 | 17.67 | 17.75 | 16.80 | 17.46 | 1,377,146 | +0.28(+1.63%) |
Nov 10, 2020 | 16.46 | 17.45 | 16.24 | 17.18 | 2,584,440 | +1.02(+6.31%) |
Nov 09, 2020 | 18.00 | 18.16 | 16.14 | 16.16 | 2,138,912 | -0.96(-5.61%) |
Nov 06, 2020 | 18.00 | 18.00 | 17.08 | 17.12 | 1,192,700 | -0.82(-4.57%) |
Nov 05, 2020 | 18.36 | 18.48 | 17.90 | 17.94 | 1,176,986 | -0.23(-1.27%) |
Nov 04, 2020 | 16.83 | 18.22 | 16.83 | 18.17 | 1,704,695 | +1.20(+7.07%) |
Nov 03, 2020 | 17.32 | 17.47 | 16.64 | 16.97 | 1,414,065 | +0.01(+0.06%) |
Nov 02, 2020 | 16.82 | 17.16 | 16.64 | 16.96 | 1,631,546 | +0.53(+3.23%) |
Oct 30, 2020 | 16.55 | 16.90 | 16.18 | 16.43 | 2,422,600 | -0.28(-1.68%) |
Oct 29, 2020 | 16.95 | 17.25 | 16.57 | 16.71 | 2,742,098 | -0.21(-1.24%) |
Oct 28, 2020 | 16.39 | 17.24 | 16.23 | 16.92 | 2,260,133 | +0.09(+0.53%) |
Oct 27, 2020 | 17.07 | 17.12 | 16.82 | 16.83 | 2,433,139 | -0.29(-1.69%) |
Oct 26, 2020 | 17.55 | 17.73 | 17.00 | 17.12 | 2,368,762 | -0.80(-4.46%) |
Oct 23, 2020 | 17.70 | 17.95 | 17.10 | 17.92 | 3,577,700 | +1.13(+6.73%) |
Oct 22, 2020 | 18.31 | 18.37 | 16.62 | 16.79 | 3,702,716 | -1.33(-7.34%) |
Oct 21, 2020 | 19.03 | 19.18 | 18.01 | 18.12 | 2,089,320 | -0.70(-3.72%) |
Oct 20, 2020 | 18.70 | 19.29 | 18.58 | 18.82 | 1,471,693 | +0.23(+1.24%) |
Oct 19, 2020 | 19.26 | 19.33 | 18.51 | 18.59 | 1,829,528 | -0.41(-2.16%) |
Oct 16, 2020 | 19.28 | 19.59 | 19.00 | 19.00 | 924,200 | -0.27(-1.40%) |
Oct 15, 2020 | 18.48 | 19.39 | 18.35 | 19.27 | 769,980 | +0.46(+2.45%) |
Oct 14, 2020 | 18.95 | 19.12 | 18.76 | 18.81 | 601,894 | -0.11(-0.58%) |
Oct 13, 2020 | 18.85 | 19.14 | 18.45 | 18.92 | 1,035,426 | -0.22(-1.15%) |
Oct 12, 2020 | 19.06 | 19.21 | 18.72 | 19.14 | 834,365 | +0.14(+0.74%) |
Oct 09, 2020 | 19.05 | 19.19 | 18.81 | 19.00 | 1,053,400 | +0.26(+1.39%) |
Oct 08, 2020 | 18.49 | 18.75 | 18.29 | 18.74 | 934,643 | +0.55(+3.02%) |
Oct 07, 2020 | 18.30 | 18.64 | 18.00 | 18.19 | 1,183,662 | +0.24(+1.34%) |
Oct 06, 2020 | 18.84 | 18.92 | 17.94 | 17.95 | 1,274,463 | -0.72(-3.86%) |
Oct 05, 2020 | 19.01 | 19.25 | 18.21 | 18.67 | 1,260,116 | -0.20(-1.06%) |
Oct 02, 2020 | 18.08 | 19.00 | 17.98 | 18.87 | 1,102,400 | +0.31(+1.67%) |
Oct 01, 2020 | 18.33 | 18.58 | 18.17 | 18.56 | 1,327,052 | +0.42(+2.32%) |
Sep 30, 2020 | 17.53 | 18.34 | 17.43 | 18.14 | 1,572,519 | +0.67(+3.84%) |
Sep 29, 2020 | 17.79 | 17.89 | 17.27 | 17.47 | 1,128,968 | -0.27(-1.52%) |
Sep 28, 2020 | 17.32 | 17.79 | 17.13 | 17.74 | 998,356 | +0.87(+5.16%) |
Sep 25, 2020 | 16.74 | 17.05 | 16.57 | 16.87 | 1,981,700 | -0.07(-0.41%) |
Sep 24, 2020 | 16.58 | 17.32 | 16.38 | 16.94 | 1,591,541 | +0.44(+2.67%) |
Sep 23, 2020 | 17.67 | 17.70 | 16.48 | 16.50 | 1,629,985 | -1.17(-6.62%) |
Sep 22, 2020 | 17.16 | 17.68 | 17.03 | 17.67 | 1,201,102 | +0.60(+3.51%) |
Sep 21, 2020 | 16.72 | 17.13 | 16.47 | 17.07 | 1,421,188 | -0.22(-1.27%) |
Sep 18, 2020 | 17.41 | 17.58 | 17.04 | 17.29 | 2,698,700 | +0.01(+0.06%) |
Sep 17, 2020 | 17.52 | 17.64 | 17.25 | 17.28 | 1,512,936 | -0.53(-2.98%) |
Sep 16, 2020 | 17.65 | 18.16 | 17.39 | 17.81 | 2,084,173 | +0.45(+2.59%) |
Sep 15, 2020 | 17.78 | 18.00 | 17.31 | 17.36 | 1,251,595 | -0.41(-2.31%) |
Sep 14, 2020 | 18.05 | 18.05 | 17.65 | 17.77 | 1,056,051 | -0.02(-0.11%) |
Sep 11, 2020 | 17.76 | 17.97 | 17.62 | 17.79 | 1,202,500 | +0.24(+1.37%) |
Sep 10, 2020 | 18.01 | 18.20 | 17.52 | 17.55 | 1,442,603 | -0.41(-2.28%) |
Sep 09, 2020 | 17.28 | 18.03 | 17.20 | 17.96 | 1,563,045 | +1.17(+6.97%) |
Sep 08, 2020 | 16.32 | 17.12 | 16.32 | 16.79 | 1,713,094 | +0.16(+0.96%) |
Sep 04, 2020 | 17.26 | 17.39 | 16.30 | 16.63 | 2,134,100 | -0.42(-2.46%) |
Sep 03, 2020 | 17.95 | 18.03 | 16.94 | 17.05 | 1,414,566 | -0.87(-4.85%) |
Sep 02, 2020 | 17.92 | 18.04 | 17.34 | 17.92 | 1,101,965 | +0.10(+0.56%) |