Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 20.29 | 20.60 | 19.70 | 19.77 | 901,229 | -0.52(-2.56%) |
Nov 27, 2020 | 20.33 | 20.58 | 20.18 | 20.29 | 302,800 | -0.01(-0.05%) |
Nov 25, 2020 | 19.47 | 20.32 | 19.26 | 20.30 | 812,000 | +0.77(+3.94%) |
Nov 24, 2020 | 19.69 | 19.84 | 19.45 | 19.53 | 765,393 | +0.04(+0.21%) |
Nov 23, 2020 | 19.19 | 19.62 | 18.95 | 19.49 | 1,014,827 | +0.49(+2.58%) |
Nov 20, 2020 | 18.72 | 19.07 | 18.65 | 19.00 | 808,900 | +0.22(+1.17%) |
Nov 19, 2020 | 18.82 | 19.00 | 18.69 | 18.78 | 537,197 | -0.11(-0.58%) |
Nov 18, 2020 | 19.46 | 19.65 | 18.87 | 18.89 | 1,308,295 | -0.56(-2.88%) |
Nov 17, 2020 | 18.76 | 19.49 | 18.73 | 19.45 | 1,171,146 | +0.63(+3.35%) |
Nov 16, 2020 | 18.71 | 18.89 | 18.50 | 18.82 | 1,466,533 | +0.11(+0.59%) |
Nov 13, 2020 | 18.93 | 18.98 | 18.45 | 18.71 | 1,596,900 | -0.04(-0.21%) |
Nov 12, 2020 | 18.84 | 19.27 | 18.66 | 18.75 | 1,374,262 | -0.10(-0.53%) |
Nov 11, 2020 | 18.09 | 18.99 | 18.04 | 18.85 | 1,728,820 | +0.85(+4.72%) |
Nov 10, 2020 | 18.40 | 18.65 | 17.62 | 18.00 | 2,893,179 | -0.48(-2.60%) |
Nov 09, 2020 | 18.60 | 19.23 | 18.46 | 18.48 | 2,039,329 | -0.22(-1.18%) |
Nov 06, 2020 | 18.59 | 18.90 | 18.04 | 18.70 | 1,038,000 | +0.30(+1.63%) |
Nov 05, 2020 | 18.39 | 18.64 | 18.22 | 18.40 | 1,254,091 | +0.20(+1.10%) |
Nov 04, 2020 | 17.82 | 18.49 | 17.82 | 18.20 | 1,153,255 | +0.60(+3.41%) |
Nov 03, 2020 | 17.47 | 17.85 | 17.41 | 17.60 | 1,884,585 | +0.30(+1.73%) |
Nov 02, 2020 | 17.42 | 17.73 | 16.98 | 17.30 | 2,611,728 | +0.02(+0.12%) |
Oct 30, 2020 | 17.98 | 18.25 | 17.21 | 17.28 | 2,003,100 | -0.90(-4.95%) |
Oct 29, 2020 | 17.65 | 18.48 | 16.80 | 18.18 | 5,288,480 | +2.23(+13.98%) |
Oct 28, 2020 | 16.31 | 16.32 | 15.52 | 15.95 | 1,287,627 | -0.67(-4.03%) |
Oct 27, 2020 | 16.52 | 16.67 | 16.36 | 16.62 | 2,984,971 | +0.21(+1.28%) |
Oct 26, 2020 | 16.47 | 16.80 | 16.14 | 16.41 | 1,765,939 | -0.34(-2.03%) |
Oct 23, 2020 | 16.99 | 16.99 | 16.56 | 16.75 | 621,800 | -0.07(-0.42%) |
Oct 22, 2020 | 16.75 | 16.95 | 16.58 | 16.82 | 721,366 | +0.12(+0.72%) |
Oct 21, 2020 | 16.87 | 16.90 | 16.57 | 16.70 | 723,680 | -0.09(-0.54%) |
Oct 20, 2020 | 16.55 | 16.86 | 16.55 | 16.79 | 1,402,000 | +0.31(+1.88%) |
Oct 19, 2020 | 16.81 | 17.01 | 16.35 | 16.48 | 610,119 | -0.12(-0.72%) |
Oct 16, 2020 | 16.62 | 16.73 | 16.40 | 16.60 | 1,087,900 | +0.07(+0.42%) |
Oct 15, 2020 | 16.21 | 16.60 | 16.02 | 16.53 | 458,047 | +0.10(+0.61%) |
Oct 14, 2020 | 16.74 | 16.90 | 16.30 | 16.43 | 448,238 | -0.28(-1.68%) |
Oct 13, 2020 | 16.78 | 16.92 | 16.59 | 16.71 | 551,272 | -0.10(-0.59%) |
Oct 12, 2020 | 16.65 | 16.90 | 16.41 | 16.81 | 1,078,234 | +0.32(+1.94%) |
Oct 09, 2020 | 16.26 | 16.54 | 16.17 | 16.49 | 428,200 | +0.24(+1.48%) |
Oct 08, 2020 | 16.13 | 16.35 | 15.85 | 16.25 | 557,244 | +0.29(+1.82%) |
Oct 07, 2020 | 15.95 | 16.13 | 15.65 | 15.96 | 736,444 | +0.13(+0.82%) |
Oct 06, 2020 | 15.88 | 16.39 | 15.69 | 15.83 | 829,733 | +0.08(+0.51%) |
Oct 05, 2020 | 15.73 | 16.07 | 15.66 | 15.75 | 869,624 | +0.09(+0.57%) |
Oct 02, 2020 | 15.46 | 15.82 | 15.35 | 15.66 | 1,579,900 | -0.12(-0.76%) |
Oct 01, 2020 | 15.72 | 15.87 | 15.33 | 15.78 | 1,828,548 | +0.23(+1.48%) |
Sep 30, 2020 | 15.57 | 15.77 | 15.44 | 15.55 | 1,068,935 | -0.03(-0.19%) |
Sep 29, 2020 | 15.63 | 15.81 | 15.47 | 15.58 | 639,699 | -0.13(-0.83%) |
Sep 28, 2020 | 15.50 | 15.89 | 15.49 | 15.71 | 966,023 | +0.43(+2.81%) |
Sep 25, 2020 | 14.76 | 15.31 | 14.76 | 15.28 | 1,007,800 | +0.38(+2.55%) |
Sep 24, 2020 | 14.89 | 15.15 | 14.71 | 14.90 | 2,123,916 | -0.10(-0.67%) |
Sep 23, 2020 | 15.63 | 15.77 | 14.89 | 15.00 | 970,345 | -0.65(-4.15%) |
Sep 22, 2020 | 15.41 | 15.69 | 15.17 | 15.65 | 1,017,508 | +0.39(+2.56%) |
Sep 21, 2020 | 15.04 | 15.26 | 14.76 | 15.26 | 1,871,999 | -0.07(-0.46%) |
Sep 18, 2020 | 15.22 | 15.37 | 14.91 | 15.33 | 2,016,900 | +0.14(+0.92%) |
Sep 17, 2020 | 15.36 | 15.46 | 15.05 | 15.19 | 916,046 | -0.48(-3.06%) |
Sep 16, 2020 | 15.53 | 16.08 | 15.41 | 15.67 | 1,158,447 | +0.20(+1.29%) |
Sep 15, 2020 | 15.82 | 15.90 | 15.32 | 15.47 | 587,043 | -0.14(-0.90%) |
Sep 14, 2020 | 15.03 | 15.66 | 14.98 | 15.61 | 1,226,888 | +0.74(+4.98%) |
Sep 11, 2020 | 15.20 | 15.23 | 14.74 | 14.87 | 1,186,800 | -0.21(-1.39%) |
Sep 10, 2020 | 15.48 | 15.85 | 15.01 | 15.08 | 1,064,491 | -0.22(-1.44%) |
Sep 09, 2020 | 15.60 | 15.67 | 15.24 | 15.30 | 1,129,714 | -0.10(-0.65%) |
Sep 08, 2020 | 15.43 | 15.86 | 15.37 | 15.40 | 843,898 | -0.49(-3.08%) |
Sep 04, 2020 | 16.53 | 16.53 | 15.41 | 15.89 | 1,257,800 | -0.68(-4.10%) |
Sep 03, 2020 | 16.94 | 16.94 | 15.94 | 16.57 | 1,426,957 | -0.62(-3.61%) |
Sep 02, 2020 | 17.65 | 17.66 | 16.92 | 17.19 | 1,159,852 | -0.33(-1.88%) |