Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.40 | 18.54 | 17.80 | 17.86 | 9,774,563 | -0.37(-2.04%) |
Nov 27, 2020 | 18.20 | 18.29 | 18.12 | 18.23 | 3,556,051 | +0.02(+0.13%) |
Nov 25, 2020 | 17.93 | 18.23 | 17.88 | 18.21 | 9,673,780 | +0.29(+1.60%) |
Nov 24, 2020 | 17.46 | 18.00 | 17.44 | 17.93 | 9,909,604 | +0.79(+4.61%) |
Nov 23, 2020 | 16.97 | 17.18 | 16.86 | 17.14 | 6,530,353 | +0.39(+2.36%) |
Nov 20, 2020 | 16.67 | 16.78 | 16.58 | 16.74 | 6,082,958 | +0.06(+0.38%) |
Nov 19, 2020 | 16.53 | 16.69 | 16.47 | 16.68 | 6,397,385 | +0.03(+0.21%) |
Nov 18, 2020 | 17.03 | 17.08 | 16.64 | 16.64 | 11,278,794 | -0.34(-2.02%) |
Nov 17, 2020 | 16.57 | 17.00 | 16.39 | 16.99 | 7,648,206 | +0.39(+2.38%) |
Nov 16, 2020 | 16.53 | 16.68 | 16.49 | 16.59 | 9,530,189 | +0.32(+1.97%) |
Nov 13, 2020 | 16.71 | 16.74 | 16.25 | 16.27 | 16,688,385 | -0.29(-1.76%) |
Nov 12, 2020 | 17.00 | 17.00 | 16.30 | 16.56 | 22,557,404 | -0.19(-1.11%) |
Nov 11, 2020 | 16.79 | 16.83 | 16.44 | 16.75 | 16,078,566 | +0.15(+0.92%) |
Nov 10, 2020 | 16.03 | 16.60 | 15.95 | 16.60 | 18,946,258 | +0.80(+5.04%) |
Nov 09, 2020 | 15.83 | 16.20 | 15.68 | 15.80 | 13,600,806 | +0.82(+5.50%) |
Nov 06, 2020 | 15.59 | 15.68 | 14.98 | 14.98 | 10,174,607 | -0.52(-3.35%) |
Nov 05, 2020 | 15.43 | 15.69 | 15.33 | 15.49 | 7,806,817 | +0.29(+1.90%) |
Nov 04, 2020 | 15.28 | 15.71 | 15.05 | 15.20 | 8,348,924 | +0.08(+0.51%) |
Nov 03, 2020 | 15.22 | 15.27 | 15.08 | 15.13 | 7,680,277 | +0.13(+0.84%) |
Nov 02, 2020 | 15.19 | 15.19 | 14.90 | 15.00 | 9,581,727 | -0.04(-0.25%) |
Oct 30, 2020 | 14.98 | 15.08 | 14.82 | 15.04 | 9,120,811 | +0.00(+0.00%) |
Oct 29, 2020 | 14.95 | 15.11 | 14.72 | 15.04 | 8,419,546 | +0.01(+0.04%) |
Oct 28, 2020 | 15.24 | 15.32 | 15.01 | 15.04 | 9,627,001 | -0.41(-2.68%) |
Oct 27, 2020 | 15.52 | 15.62 | 15.40 | 15.45 | 4,478,410 | -0.10(-0.67%) |
Oct 26, 2020 | 15.72 | 15.72 | 15.39 | 15.55 | 7,142,080 | -0.23(-1.45%) |
Oct 23, 2020 | 16.12 | 16.18 | 15.72 | 15.78 | 7,487,435 | -0.24(-1.50%) |
Oct 22, 2020 | 15.76 | 16.04 | 15.72 | 16.02 | 5,283,180 | +0.25(+1.56%) |
Oct 21, 2020 | 15.83 | 15.90 | 15.76 | 15.78 | 5,532,557 | -0.09(-0.55%) |
Oct 20, 2020 | 15.86 | 16.00 | 15.84 | 15.86 | 5,530,286 | +0.01(+0.03%) |
Oct 19, 2020 | 16.14 | 16.20 | 15.85 | 15.86 | 4,257,950 | -0.21(-1.32%) |
Oct 16, 2020 | 16.04 | 16.14 | 15.88 | 16.07 | 9,323,104 | +0.10(+0.62%) |
Oct 15, 2020 | 15.91 | 16.00 | 15.74 | 15.97 | 6,314,201 | -0.09(-0.58%) |
Oct 14, 2020 | 16.16 | 16.30 | 16.02 | 16.07 | 6,403,987 | -0.09(-0.57%) |
Oct 13, 2020 | 16.19 | 16.30 | 16.15 | 16.16 | 5,041,470 | -0.04(-0.24%) |
Oct 12, 2020 | 16.32 | 16.46 | 16.10 | 16.20 | 3,162,134 | -0.08(-0.50%) |
Oct 09, 2020 | 16.60 | 16.68 | 16.27 | 16.28 | 4,840,208 | -0.27(-1.62%) |
Oct 08, 2020 | 16.03 | 16.55 | 16.01 | 16.55 | 5,271,556 | +0.61(+3.80%) |
Oct 07, 2020 | 15.85 | 15.98 | 15.77 | 15.94 | 6,719,492 | +0.14(+0.86%) |
Oct 06, 2020 | 16.28 | 16.30 | 15.75 | 15.80 | 7,422,677 | -0.32(-1.96%) |
Oct 05, 2020 | 15.99 | 16.15 | 15.87 | 16.12 | 4,095,670 | +0.32(+2.00%) |
Oct 02, 2020 | 15.55 | 15.91 | 15.53 | 15.80 | 5,516,353 | -0.04(-0.28%) |
Oct 01, 2020 | 15.95 | 16.07 | 15.78 | 15.85 | 6,349,292 | -0.09(-0.55%) |
Sep 30, 2020 | 16.18 | 16.26 | 15.93 | 15.94 | 6,586,407 | -0.19(-1.18%) |
Sep 29, 2020 | 16.38 | 16.38 | 16.04 | 16.13 | 4,165,643 | -0.29(-1.76%) |
Sep 28, 2020 | 16.48 | 16.64 | 16.34 | 16.42 | 4,274,896 | +0.05(+0.30%) |
Sep 25, 2020 | 16.15 | 16.41 | 16.05 | 16.37 | 4,203,276 | +0.19(+1.18%) |
Sep 24, 2020 | 16.04 | 16.31 | 15.87 | 16.18 | 5,037,034 | +0.07(+0.44%) |
Sep 23, 2020 | 16.63 | 16.68 | 16.09 | 16.10 | 5,558,606 | -0.55(-3.28%) |
Sep 22, 2020 | 16.44 | 16.71 | 16.43 | 16.65 | 5,335,397 | +0.25(+1.50%) |
Sep 21, 2020 | 16.48 | 16.49 | 16.02 | 16.41 | 6,543,102 | -0.24(-1.44%) |
Sep 18, 2020 | 16.71 | 16.77 | 16.60 | 16.65 | 4,490,592 | -0.19(-1.10%) |
Sep 17, 2020 | 16.77 | 16.86 | 16.60 | 16.83 | 4,680,337 | -0.06(-0.36%) |
Sep 16, 2020 | 17.03 | 17.16 | 16.86 | 16.89 | 4,485,126 | +0.01(+0.03%) |
Sep 15, 2020 | 16.98 | 17.28 | 16.87 | 16.89 | 4,869,854 | +0.02(+0.13%) |
Sep 14, 2020 | 17.09 | 17.16 | 16.86 | 16.86 | 5,860,011 | -0.16(-0.93%) |
Sep 11, 2020 | 17.03 | 17.13 | 16.90 | 17.02 | 3,467,029 | +0.08(+0.45%) |
Sep 10, 2020 | 17.34 | 17.43 | 16.93 | 16.95 | 4,592,371 | -0.37(-2.14%) |
Sep 09, 2020 | 17.19 | 17.46 | 17.10 | 17.32 | 4,978,473 | +0.33(+1.96%) |
Sep 08, 2020 | 17.00 | 17.22 | 16.87 | 16.98 | 5,992,447 | -0.25(-1.46%) |
Sep 04, 2020 | 17.55 | 17.62 | 17.17 | 17.23 | 7,841,999 | -0.27(-1.53%) |
Sep 03, 2020 | 17.69 | 17.86 | 17.42 | 17.50 | 4,965,671 | -0.27(-1.50%) |
Sep 02, 2020 | 17.63 | 17.98 | 17.62 | 17.77 | 4,776,861 | +0.17(+0.96%) |