Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.37 | 18.56 | 17.97 | 18.02 | 2,269,488 | -0.46(-2.48%) |
Nov 27, 2020 | 18.72 | 18.76 | 18.33 | 18.48 | 445,588 | -0.27(-1.43%) |
Nov 25, 2020 | 18.58 | 18.80 | 18.49 | 18.75 | 1,512,907 | +0.15(+0.79%) |
Nov 24, 2020 | 18.66 | 19.03 | 18.57 | 18.60 | 2,105,969 | +0.12(+0.63%) |
Nov 23, 2020 | 18.75 | 18.95 | 18.45 | 18.49 | 1,986,367 | -0.21(-1.11%) |
Nov 20, 2020 | 18.82 | 18.83 | 18.49 | 18.69 | 4,208,376 | -0.23(-1.20%) |
Nov 19, 2020 | 18.69 | 18.95 | 18.49 | 18.92 | 1,046,588 | +0.16(+0.85%) |
Nov 18, 2020 | 19.39 | 19.42 | 18.74 | 18.76 | 1,341,119 | -0.64(-3.28%) |
Nov 17, 2020 | 19.50 | 19.57 | 19.19 | 19.40 | 1,406,239 | -0.31(-1.58%) |
Nov 16, 2020 | 20.02 | 20.18 | 19.41 | 19.71 | 1,197,007 | +0.09(+0.44%) |
Nov 13, 2020 | 19.14 | 19.65 | 19.14 | 19.62 | 1,480,658 | +0.58(+3.05%) |
Nov 12, 2020 | 19.33 | 19.33 | 18.76 | 19.04 | 1,798,059 | -0.24(-1.26%) |
Nov 11, 2020 | 19.30 | 19.36 | 18.87 | 19.28 | 1,689,608 | +0.03(+0.16%) |
Nov 10, 2020 | 18.76 | 19.31 | 18.61 | 19.25 | 1,738,692 | +0.62(+3.35%) |
Nov 09, 2020 | 19.70 | 20.58 | 18.62 | 18.63 | 3,230,373 | +0.17(+0.92%) |
Nov 06, 2020 | 18.53 | 18.79 | 18.37 | 18.46 | 1,337,898 | -0.02(-0.10%) |
Nov 05, 2020 | 18.13 | 18.77 | 18.00 | 18.48 | 2,229,884 | +0.48(+2.66%) |
Nov 04, 2020 | 18.01 | 18.21 | 17.66 | 18.00 | 1,294,978 | -0.02(-0.10%) |
Nov 03, 2020 | 17.45 | 18.13 | 17.41 | 18.02 | 1,949,152 | +0.81(+4.71%) |
Nov 02, 2020 | 17.01 | 17.33 | 16.76 | 17.21 | 2,274,184 | +0.39(+2.30%) |
Oct 30, 2020 | 17.11 | 17.23 | 16.69 | 16.82 | 1,711,584 | -0.33(-1.94%) |
Oct 29, 2020 | 16.67 | 17.24 | 16.45 | 17.15 | 3,042,082 | +0.40(+2.38%) |
Oct 28, 2020 | 17.12 | 17.40 | 16.70 | 16.75 | 1,500,801 | -0.65(-3.75%) |
Oct 27, 2020 | 17.95 | 18.14 | 17.38 | 17.41 | 1,769,318 | -0.56(-3.13%) |
Oct 26, 2020 | 18.15 | 18.26 | 17.79 | 17.97 | 2,255,903 | -0.29(-1.59%) |
Oct 23, 2020 | 18.47 | 18.51 | 18.21 | 18.26 | 3,126,501 | -0.08(-0.43%) |
Oct 22, 2020 | 17.93 | 18.39 | 17.84 | 18.34 | 2,491,299 | +0.45(+2.50%) |
Oct 21, 2020 | 17.78 | 17.91 | 17.69 | 17.89 | 2,001,602 | +0.04(+0.24%) |
Oct 20, 2020 | 17.99 | 18.15 | 17.79 | 17.85 | 2,502,351 | -0.04(-0.20%) |
Oct 19, 2020 | 18.51 | 18.62 | 17.87 | 17.89 | 1,293,717 | -0.52(-2.83%) |
Oct 16, 2020 | 18.38 | 18.61 | 18.27 | 18.41 | 1,370,622 | -0.20(-1.07%) |
Oct 15, 2020 | 18.13 | 18.78 | 18.01 | 18.61 | 1,219,785 | +0.34(+1.89%) |
Oct 14, 2020 | 18.35 | 18.35 | 18.09 | 18.26 | 1,559,222 | -0.13(-0.69%) |
Oct 13, 2020 | 18.38 | 18.50 | 18.14 | 18.39 | 834,189 | -0.12(-0.65%) |
Oct 12, 2020 | 18.31 | 18.55 | 18.18 | 18.51 | 1,405,086 | +0.15(+0.82%) |
Oct 09, 2020 | 18.67 | 18.73 | 18.23 | 18.36 | 813,481 | -0.20(-1.08%) |
Oct 08, 2020 | 18.45 | 18.74 | 18.35 | 18.56 | 1,589,188 | +0.20(+1.09%) |
Oct 07, 2020 | 18.54 | 18.54 | 18.21 | 18.36 | 1,894,725 | -0.13(-0.69%) |
Oct 06, 2020 | 18.67 | 18.91 | 18.32 | 18.48 | 2,209,396 | -0.11(-0.59%) |
Oct 05, 2020 | 18.82 | 18.95 | 18.37 | 18.59 | 1,699,524 | -0.12(-0.61%) |
Oct 02, 2020 | 18.15 | 18.83 | 18.02 | 18.71 | 2,996,925 | +0.25(+1.38%) |
Oct 01, 2020 | 18.19 | 18.47 | 17.97 | 18.45 | 2,248,062 | +0.23(+1.26%) |
Sep 30, 2020 | 18.10 | 18.42 | 18.05 | 18.22 | 2,955,113 | +0.29(+1.62%) |
Sep 29, 2020 | 18.07 | 18.07 | 17.66 | 17.93 | 1,571,114 | -0.16(-0.90%) |
Sep 28, 2020 | 17.85 | 18.20 | 17.66 | 18.10 | 1,904,207 | +0.47(+2.64%) |
Sep 25, 2020 | 17.14 | 17.64 | 17.12 | 17.63 | 1,436,732 | +0.42(+2.43%) |
Sep 24, 2020 | 17.10 | 17.40 | 17.04 | 17.21 | 1,461,669 | +0.19(+1.10%) |
Sep 23, 2020 | 17.29 | 17.48 | 17.00 | 17.03 | 1,623,313 | -0.34(-1.95%) |
Sep 22, 2020 | 17.03 | 17.52 | 16.97 | 17.36 | 1,378,257 | +0.35(+2.06%) |
Sep 21, 2020 | 17.10 | 17.24 | 16.83 | 17.01 | 1,679,637 | -0.33(-1.88%) |
Sep 18, 2020 | 17.73 | 17.73 | 17.26 | 17.34 | 3,792,558 | -0.17(-0.97%) |
Sep 17, 2020 | 17.70 | 17.99 | 17.47 | 17.51 | 1,055,219 | -0.33(-1.83%) |
Sep 16, 2020 | 18.07 | 18.21 | 17.81 | 17.84 | 892,836 | -0.08(-0.44%) |
Sep 15, 2020 | 18.02 | 18.21 | 17.89 | 17.92 | 598,393 | -0.04(-0.20%) |
Sep 14, 2020 | 17.61 | 17.99 | 17.55 | 17.95 | 1,193,820 | +0.41(+2.35%) |
Sep 11, 2020 | 17.84 | 17.84 | 17.35 | 17.54 | 886,202 | -0.28(-1.60%) |
Sep 10, 2020 | 17.85 | 17.93 | 17.68 | 17.82 | 1,205,376 | -0.06(-0.34%) |
Sep 09, 2020 | 17.66 | 18.03 | 17.60 | 17.89 | 1,483,778 | +0.29(+1.65%) |
Sep 08, 2020 | 17.79 | 17.90 | 17.56 | 17.59 | 1,178,487 | -0.32(-1.79%) |
Sep 04, 2020 | 17.92 | 18.12 | 17.68 | 17.92 | 1,090,151 | +0.01(+0.03%) |
Sep 03, 2020 | 17.86 | 18.15 | 17.75 | 17.91 | 887,690 | +0.10(+0.58%) |
Sep 02, 2020 | 17.38 | 17.83 | 17.27 | 17.81 | 1,163,975 | +0.40(+2.29%) |