Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 20.01 | 20.10 | 19.69 | 19.74 | 241,850 | -0.09(-0.43%) |
Nov 27, 2020 | 19.63 | 19.84 | 19.63 | 19.82 | 99,694 | +0.29(+1.51%) |
Nov 25, 2020 | 19.37 | 19.54 | 19.36 | 19.53 | 247,232 | +0.19(+0.98%) |
Nov 24, 2020 | 19.33 | 19.38 | 19.23 | 19.34 | 281,662 | +0.04(+0.20%) |
Nov 23, 2020 | 19.35 | 19.41 | 19.22 | 19.30 | 320,619 | +0.09(+0.49%) |
Nov 20, 2020 | 19.02 | 19.23 | 19.02 | 19.21 | 186,531 | +0.25(+1.30%) |
Nov 19, 2020 | 18.90 | 18.99 | 18.85 | 18.96 | 215,695 | +0.22(+1.16%) |
Nov 18, 2020 | 18.92 | 18.94 | 18.74 | 18.74 | 308,625 | -0.12(-0.65%) |
Nov 17, 2020 | 18.87 | 18.91 | 18.83 | 18.86 | 155,666 | -0.01(-0.05%) |
Nov 16, 2020 | 18.98 | 19.00 | 18.76 | 18.87 | 149,606 | +0.00(+0.00%) |
Nov 13, 2020 | 18.91 | 18.96 | 18.84 | 18.87 | 189,692 | -0.01(-0.05%) |
Nov 12, 2020 | 19.02 | 19.03 | 18.77 | 18.88 | 166,977 | -0.14(-0.75%) |
Nov 11, 2020 | 19.01 | 19.10 | 18.89 | 19.03 | 545,738 | +0.37(+1.98%) |
Nov 10, 2020 | 18.75 | 18.82 | 18.66 | 18.66 | 354,662 | +0.07(+0.36%) |
Nov 09, 2020 | 19.12 | 19.24 | 18.56 | 18.59 | 533,350 | +0.15(+0.82%) |
Nov 06, 2020 | 18.41 | 18.50 | 18.36 | 18.44 | 180,945 | +0.10(+0.57%) |
Nov 05, 2020 | 18.27 | 18.44 | 18.27 | 18.33 | 265,138 | +0.60(+3.37%) |
Nov 04, 2020 | 17.73 | 17.86 | 17.60 | 17.73 | 380,279 | -0.08(-0.43%) |
Nov 03, 2020 | 17.70 | 17.90 | 17.70 | 17.81 | 295,003 | +0.40(+2.29%) |
Nov 02, 2020 | 17.32 | 17.41 | 17.25 | 17.41 | 243,094 | +0.26(+1.49%) |
Oct 30, 2020 | 17.17 | 17.17 | 17.00 | 17.16 | 117,187 | -0.03(-0.17%) |
Oct 29, 2020 | 17.03 | 17.23 | 16.94 | 17.18 | 250,918 | +0.36(+2.14%) |
Oct 28, 2020 | 17.04 | 17.08 | 16.82 | 16.82 | 278,451 | -0.50(-2.90%) |
Oct 27, 2020 | 17.40 | 17.47 | 17.33 | 17.33 | 134,582 | -0.06(-0.33%) |
Oct 26, 2020 | 17.53 | 17.55 | 17.27 | 17.38 | 343,721 | -0.41(-2.29%) |
Oct 23, 2020 | 17.78 | 17.79 | 17.66 | 17.79 | 119,084 | +0.12(+0.70%) |
Oct 22, 2020 | 17.81 | 17.81 | 17.58 | 17.67 | 217,598 | -0.15(-0.85%) |
Oct 21, 2020 | 17.93 | 18.01 | 17.80 | 17.82 | 148,486 | -0.16(-0.90%) |
Oct 20, 2020 | 18.05 | 18.11 | 17.97 | 17.98 | 78,781 | +0.08(+0.42%) |
Oct 19, 2020 | 18.17 | 18.20 | 17.88 | 17.91 | 204,991 | -0.24(-1.31%) |
Oct 16, 2020 | 18.08 | 18.18 | 18.01 | 18.14 | 138,791 | +0.01(+0.05%) |
Oct 15, 2020 | 17.96 | 18.15 | 17.92 | 18.13 | 191,816 | -0.09(-0.52%) |
Oct 14, 2020 | 18.18 | 18.30 | 18.17 | 18.23 | 167,133 | +0.26(+1.43%) |
Oct 13, 2020 | 18.03 | 18.06 | 17.92 | 17.97 | 190,537 | -0.22(-1.20%) |
Oct 12, 2020 | 18.11 | 18.21 | 18.06 | 18.19 | 127,543 | +0.17(+0.95%) |
Oct 09, 2020 | 17.97 | 18.05 | 17.88 | 18.02 | 269,258 | +0.01(+0.07%) |
Oct 08, 2020 | 18.03 | 18.06 | 17.94 | 18.01 | 429,674 | +0.17(+0.93%) |
Oct 07, 2020 | 17.65 | 17.84 | 17.65 | 17.84 | 417,053 | +0.50(+2.90%) |
Oct 06, 2020 | 17.46 | 17.51 | 17.29 | 17.34 | 290,993 | -0.03(-0.16%) |
Oct 05, 2020 | 17.16 | 17.36 | 17.16 | 17.36 | 271,960 | +0.33(+1.95%) |
Oct 02, 2020 | 16.80 | 17.04 | 16.73 | 17.03 | 166,718 | -0.01(-0.06%) |
Oct 01, 2020 | 16.86 | 17.05 | 16.86 | 17.04 | 367,633 | +0.41(+2.45%) |
Sep 30, 2020 | 16.61 | 16.67 | 16.57 | 16.63 | 153,005 | +0.09(+0.52%) |
Sep 29, 2020 | 16.44 | 16.57 | 16.44 | 16.55 | 153,149 | +0.25(+1.51%) |
Sep 28, 2020 | 16.32 | 16.32 | 16.25 | 16.30 | 108,659 | +0.24(+1.51%) |
Sep 25, 2020 | 15.81 | 16.08 | 15.78 | 16.06 | 49,530 | +0.07(+0.45%) |
Sep 24, 2020 | 15.91 | 16.06 | 15.85 | 15.99 | 60,246 | -0.00(-0.01%) |
Sep 23, 2020 | 16.24 | 16.24 | 15.96 | 15.99 | 63,697 | -0.15(-0.90%) |
Sep 22, 2020 | 16.19 | 16.21 | 16.03 | 16.14 | 125,299 | -0.12(-0.76%) |
Sep 21, 2020 | 16.16 | 16.28 | 16.07 | 16.26 | 92,657 | -0.29(-1.77%) |
Sep 18, 2020 | 16.60 | 16.60 | 16.45 | 16.55 | 65,577 | -0.05(-0.29%) |
Sep 17, 2020 | 16.49 | 16.60 | 16.46 | 16.60 | 164,080 | +0.01(+0.06%) |
Sep 16, 2020 | 16.57 | 16.69 | 16.57 | 16.59 | 108,708 | +0.06(+0.34%) |
Sep 15, 2020 | 16.53 | 16.59 | 16.49 | 16.53 | 69,925 | +0.21(+1.28%) |
Sep 14, 2020 | 16.41 | 16.41 | 16.27 | 16.33 | 59,390 | +0.09(+0.53%) |
Sep 11, 2020 | 16.27 | 16.31 | 16.18 | 16.24 | 95,356 | +0.04(+0.23%) |
Sep 10, 2020 | 16.46 | 16.47 | 16.17 | 16.20 | 221,409 | -0.23(-1.38%) |
Sep 09, 2020 | 16.30 | 16.48 | 16.28 | 16.43 | 69,863 | +0.43(+2.66%) |
Sep 08, 2020 | 15.96 | 16.14 | 15.89 | 16.00 | 76,470 | -0.18(-1.11%) |
Sep 04, 2020 | 16.34 | 16.37 | 15.93 | 16.18 | 156,075 | -0.20(-1.21%) |
Sep 03, 2020 | 16.71 | 16.73 | 16.33 | 16.38 | 109,415 | -0.36(-2.15%) |
Sep 02, 2020 | 16.62 | 16.77 | 16.61 | 16.74 | 106,910 | +0.20(+1.20%) |