Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.97 | 18.98 | 18.13 | 18.67 | 1,664,902 | -0.48(-2.49%) |
Nov 27, 2020 | 19.04 | 19.47 | 18.86 | 19.15 | 525,133 | +0.15(+0.77%) |
Nov 25, 2020 | 19.32 | 19.39 | 18.56 | 19.00 | 1,551,875 | -0.52(-2.64%) |
Nov 24, 2020 | 18.98 | 19.62 | 18.73 | 19.52 | 1,456,499 | +0.88(+4.70%) |
Nov 23, 2020 | 18.65 | 18.91 | 18.07 | 18.64 | 1,189,747 | -0.01(-0.05%) |
Nov 20, 2020 | 18.72 | 18.98 | 18.36 | 18.65 | 958,843 | -0.22(-1.18%) |
Nov 19, 2020 | 18.75 | 19.00 | 18.25 | 18.87 | 1,172,187 | +0.03(+0.14%) |
Nov 18, 2020 | 18.50 | 19.17 | 18.30 | 18.85 | 1,453,452 | +0.39(+2.14%) |
Nov 17, 2020 | 17.67 | 18.48 | 17.40 | 18.45 | 1,059,870 | +0.38(+2.09%) |
Nov 16, 2020 | 19.28 | 19.29 | 17.83 | 18.07 | 1,225,493 | +0.09(+0.48%) |
Nov 13, 2020 | 17.46 | 18.45 | 17.45 | 17.99 | 985,630 | +0.87(+5.07%) |
Nov 12, 2020 | 17.30 | 17.68 | 16.93 | 17.12 | 1,108,521 | -0.52(-2.92%) |
Nov 11, 2020 | 18.42 | 18.50 | 17.34 | 17.64 | 1,127,404 | -0.58(-3.16%) |
Nov 10, 2020 | 18.50 | 18.91 | 17.83 | 18.21 | 1,228,659 | -0.45(-2.39%) |
Nov 09, 2020 | 20.16 | 22.45 | 18.48 | 18.66 | 2,798,393 | +0.60(+3.30%) |
Nov 06, 2020 | 18.11 | 18.20 | 17.54 | 18.06 | 891,411 | -0.08(-0.45%) |
Nov 05, 2020 | 17.22 | 18.23 | 17.22 | 18.14 | 1,764,004 | +1.05(+6.13%) |
Nov 04, 2020 | 16.80 | 17.69 | 16.71 | 17.10 | 913,707 | -0.02(-0.10%) |
Nov 03, 2020 | 17.01 | 17.24 | 16.73 | 17.11 | 945,601 | +0.41(+2.47%) |
Nov 02, 2020 | 16.48 | 16.70 | 16.07 | 16.70 | 1,104,926 | +0.28(+1.73%) |
Oct 30, 2020 | 16.25 | 16.73 | 15.68 | 16.42 | 1,528,000 | +0.29(+1.81%) |
Oct 29, 2020 | 15.46 | 16.73 | 15.46 | 16.13 | 2,092,572 | +0.69(+4.45%) |
Oct 28, 2020 | 16.73 | 16.99 | 15.40 | 15.44 | 4,376,954 | -0.66(-4.11%) |
Oct 27, 2020 | 16.94 | 17.13 | 15.83 | 16.10 | 4,341,103 | -0.70(-4.19%) |
Oct 26, 2020 | 16.96 | 17.20 | 16.41 | 16.80 | 1,562,066 | -0.57(-3.26%) |
Oct 23, 2020 | 16.94 | 17.57 | 16.53 | 17.37 | 1,556,883 | +0.66(+3.96%) |
Oct 22, 2020 | 15.87 | 16.82 | 15.87 | 16.71 | 1,459,887 | +0.98(+6.22%) |
Oct 21, 2020 | 16.05 | 16.15 | 15.59 | 15.73 | 771,950 | -0.31(-1.93%) |
Oct 20, 2020 | 16.02 | 16.43 | 15.82 | 16.04 | 1,169,763 | +0.25(+1.58%) |
Oct 19, 2020 | 16.40 | 16.45 | 15.70 | 15.79 | 1,042,509 | -0.56(-3.41%) |
Oct 16, 2020 | 15.92 | 16.57 | 15.82 | 16.35 | 1,161,723 | +0.57(+3.62%) |
Oct 15, 2020 | 15.41 | 15.90 | 15.41 | 15.78 | 857,118 | +0.16(+1.02%) |
Oct 14, 2020 | 15.75 | 16.38 | 15.52 | 15.62 | 1,043,432 | +0.11(+0.72%) |
Oct 13, 2020 | 15.11 | 15.60 | 14.86 | 15.51 | 1,437,043 | +0.05(+0.33%) |
Oct 12, 2020 | 15.20 | 15.61 | 14.98 | 15.46 | 1,248,179 | +0.30(+2.01%) |
Oct 09, 2020 | 15.52 | 15.74 | 15.14 | 15.15 | 881,628 | -0.22(-1.42%) |
Oct 08, 2020 | 15.46 | 15.75 | 15.11 | 15.37 | 816,684 | +0.11(+0.73%) |
Oct 07, 2020 | 15.18 | 15.37 | 14.98 | 15.26 | 1,089,061 | +0.37(+2.48%) |
Oct 06, 2020 | 15.39 | 15.79 | 14.87 | 14.89 | 1,292,215 | -0.50(-3.24%) |
Oct 05, 2020 | 15.46 | 15.57 | 14.97 | 15.39 | 980,254 | +0.01(+0.06%) |
Oct 02, 2020 | 14.25 | 15.52 | 14.22 | 15.38 | 1,315,222 | +0.28(+1.88%) |
Oct 01, 2020 | 14.94 | 15.39 | 14.73 | 15.09 | 1,210,335 | +0.41(+2.81%) |
Sep 30, 2020 | 14.46 | 15.15 | 14.46 | 14.68 | 1,570,256 | +0.36(+2.52%) |
Sep 29, 2020 | 15.05 | 15.24 | 14.24 | 14.32 | 1,493,593 | -0.73(-4.85%) |
Sep 28, 2020 | 15.03 | 15.30 | 14.53 | 15.05 | 1,568,325 | +0.34(+2.33%) |
Sep 25, 2020 | 14.25 | 14.89 | 14.17 | 14.71 | 1,092,194 | +0.44(+3.07%) |
Sep 24, 2020 | 14.10 | 14.79 | 13.77 | 14.27 | 1,087,587 | -0.02(-0.12%) |
Sep 23, 2020 | 14.84 | 15.21 | 14.19 | 14.29 | 1,574,713 | -0.53(-3.59%) |
Sep 22, 2020 | 14.18 | 14.84 | 14.13 | 14.82 | 1,519,072 | +0.82(+5.89%) |
Sep 21, 2020 | 14.33 | 14.34 | 13.58 | 14.00 | 2,119,365 | -0.88(-5.94%) |
Sep 18, 2020 | 15.31 | 15.43 | 14.60 | 14.88 | 1,928,052 | -0.39(-2.53%) |
Sep 17, 2020 | 14.99 | 15.44 | 14.86 | 15.27 | 1,421,204 | -0.15(-1.00%) |
Sep 16, 2020 | 15.83 | 15.88 | 15.30 | 15.42 | 1,251,107 | -0.40(-2.50%) |
Sep 15, 2020 | 15.56 | 16.53 | 15.27 | 15.82 | 2,608,477 | +0.45(+2.91%) |
Sep 14, 2020 | 14.93 | 15.42 | 14.80 | 15.37 | 1,635,283 | +0.64(+4.37%) |
Sep 11, 2020 | 15.13 | 15.39 | 14.20 | 14.73 | 2,140,598 | -0.28(-1.89%) |
Sep 10, 2020 | 15.16 | 15.82 | 15.00 | 15.01 | 1,603,491 | -0.11(-0.74%) |
Sep 09, 2020 | 15.03 | 15.22 | 14.49 | 15.12 | 1,041,543 | +0.39(+2.68%) |
Sep 08, 2020 | 14.66 | 15.24 | 14.60 | 14.73 | 1,259,753 | -0.34(-2.28%) |
Sep 04, 2020 | 15.11 | 15.41 | 14.60 | 15.07 | 1,492,712 | +0.25(+1.68%) |
Sep 03, 2020 | 15.76 | 15.90 | 14.66 | 14.82 | 2,401,840 | -0.94(-5.94%) |
Sep 02, 2020 | 15.92 | 16.01 | 15.12 | 15.76 | 1,390,757 | -0.05(-0.33%) |