Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.98 | 18.01 | 16.65 | 17.96 | 2,688,751 | +0.26(+1.47%) |
Nov 27, 2020 | 17.11 | 17.92 | 17.01 | 17.70 | 960,800 | +0.62(+3.63%) |
Nov 25, 2020 | 16.72 | 17.14 | 16.53 | 17.08 | 561,000 | +0.43(+2.58%) |
Nov 24, 2020 | 17.15 | 17.29 | 16.44 | 16.65 | 1,410,142 | -0.43(-2.52%) |
Nov 23, 2020 | 16.64 | 17.28 | 16.56 | 17.08 | 956,969 | +0.47(+2.83%) |
Nov 20, 2020 | 16.14 | 16.94 | 16.12 | 16.61 | 1,154,500 | +0.44(+2.72%) |
Nov 19, 2020 | 15.85 | 16.29 | 15.75 | 16.17 | 726,016 | +0.34(+2.15%) |
Nov 18, 2020 | 16.15 | 16.28 | 15.62 | 15.83 | 980,580 | -0.23(-1.43%) |
Nov 17, 2020 | 15.81 | 16.14 | 15.44 | 16.06 | 1,775,012 | +0.48(+3.08%) |
Nov 16, 2020 | 16.66 | 16.78 | 15.57 | 15.58 | 2,270,301 | -0.88(-5.35%) |
Nov 13, 2020 | 17.21 | 17.21 | 16.39 | 16.46 | 1,426,700 | -0.56(-3.29%) |
Nov 12, 2020 | 17.30 | 17.87 | 16.95 | 17.02 | 828,020 | -0.42(-2.41%) |
Nov 11, 2020 | 17.50 | 17.76 | 16.75 | 17.44 | 1,673,126 | -0.16(-0.91%) |
Nov 10, 2020 | 17.80 | 18.02 | 17.30 | 17.60 | 1,402,992 | -0.14(-0.79%) |
Nov 09, 2020 | 17.50 | 17.97 | 17.24 | 17.74 | 1,196,551 | +0.58(+3.38%) |
Nov 06, 2020 | 17.13 | 17.24 | 16.77 | 17.16 | 639,100 | +0.08(+0.47%) |
Nov 05, 2020 | 16.85 | 17.31 | 16.76 | 17.08 | 557,952 | +0.52(+3.14%) |
Nov 04, 2020 | 16.89 | 17.00 | 16.43 | 16.56 | 481,652 | -0.07(-0.42%) |
Nov 03, 2020 | 16.36 | 16.72 | 16.29 | 16.63 | 545,205 | +0.39(+2.40%) |
Nov 02, 2020 | 16.01 | 16.28 | 15.75 | 16.24 | 593,877 | +0.49(+3.11%) |
Oct 30, 2020 | 16.13 | 16.42 | 15.63 | 15.75 | 601,700 | -0.42(-2.60%) |
Oct 29, 2020 | 16.22 | 16.29 | 15.83 | 16.17 | 698,820 | +0.03(+0.19%) |
Oct 28, 2020 | 15.90 | 16.15 | 15.46 | 16.14 | 1,150,755 | +0.09(+0.56%) |
Oct 27, 2020 | 16.13 | 16.20 | 15.81 | 16.05 | 527,410 | -0.08(-0.50%) |
Oct 26, 2020 | 16.55 | 16.61 | 15.88 | 16.13 | 1,030,207 | -0.59(-3.53%) |
Oct 23, 2020 | 16.90 | 16.92 | 16.42 | 16.72 | 737,400 | +0.00(+0.00%) |
Oct 22, 2020 | 16.96 | 17.11 | 16.56 | 16.72 | 1,411,277 | -0.10(-0.59%) |
Oct 21, 2020 | 17.06 | 17.10 | 16.65 | 16.82 | 973,913 | -0.17(-1.00%) |
Oct 20, 2020 | 17.58 | 17.89 | 16.86 | 16.99 | 1,061,939 | -0.49(-2.80%) |
Oct 19, 2020 | 17.88 | 18.04 | 17.37 | 17.48 | 617,919 | -0.28(-1.58%) |
Oct 16, 2020 | 18.07 | 18.14 | 17.69 | 17.76 | 470,700 | -0.28(-1.55%) |
Oct 15, 2020 | 17.61 | 18.09 | 17.43 | 18.04 | 546,577 | +0.38(+2.15%) |
Oct 14, 2020 | 18.41 | 18.47 | 17.58 | 17.66 | 1,205,221 | -0.59(-3.23%) |
Oct 13, 2020 | 18.43 | 18.61 | 17.91 | 18.25 | 655,151 | -0.25(-1.35%) |
Oct 12, 2020 | 18.45 | 18.58 | 18.23 | 18.50 | 534,152 | +0.31(+1.70%) |
Oct 09, 2020 | 18.76 | 18.80 | 18.13 | 18.19 | 868,400 | -0.37(-1.99%) |
Oct 08, 2020 | 18.97 | 19.09 | 18.48 | 18.56 | 732,291 | -0.18(-0.96%) |
Oct 07, 2020 | 18.91 | 18.93 | 18.35 | 18.74 | 900,082 | +0.03(+0.16%) |
Oct 06, 2020 | 18.88 | 19.55 | 18.52 | 18.71 | 2,333,693 | -0.16(-0.85%) |
Oct 05, 2020 | 18.88 | 19.05 | 18.65 | 18.87 | 993,725 | +0.13(+0.69%) |
Oct 02, 2020 | 18.44 | 19.07 | 18.35 | 18.74 | 777,900 | -0.27(-1.42%) |
Oct 01, 2020 | 19.50 | 19.64 | 18.58 | 19.01 | 1,360,363 | -0.28(-1.45%) |
Sep 30, 2020 | 19.00 | 19.38 | 18.63 | 19.29 | 1,644,619 | +0.40(+2.12%) |
Sep 29, 2020 | 18.09 | 19.12 | 18.09 | 18.89 | 2,105,472 | +0.43(+2.33%) |
Sep 28, 2020 | 18.71 | 18.79 | 18.25 | 18.46 | 703,731 | +0.12(+0.65%) |
Sep 25, 2020 | 17.83 | 18.44 | 17.72 | 18.34 | 735,800 | +0.46(+2.57%) |
Sep 24, 2020 | 17.80 | 18.16 | 17.55 | 17.88 | 688,784 | -0.21(-1.16%) |
Sep 23, 2020 | 18.35 | 18.80 | 18.05 | 18.09 | 945,838 | -0.34(-1.84%) |
Sep 22, 2020 | 18.40 | 18.58 | 18.03 | 18.43 | 765,429 | +0.09(+0.49%) |
Sep 21, 2020 | 17.73 | 18.42 | 17.34 | 18.34 | 1,150,125 | +0.10(+0.55%) |
Sep 18, 2020 | 18.48 | 18.78 | 17.80 | 18.24 | 6,650,900 | -0.37(-1.99%) |
Sep 17, 2020 | 17.54 | 18.75 | 17.51 | 18.61 | 1,315,509 | +0.60(+3.33%) |
Sep 16, 2020 | 18.31 | 18.67 | 17.95 | 18.01 | 1,738,280 | -0.39(-2.12%) |
Sep 15, 2020 | 19.23 | 19.50 | 18.10 | 18.40 | 2,410,354 | -0.68(-3.56%) |
Sep 14, 2020 | 18.86 | 19.49 | 18.78 | 19.08 | 1,201,061 | +0.42(+2.25%) |
Sep 11, 2020 | 19.11 | 19.36 | 18.30 | 18.66 | 1,999,800 | -0.28(-1.48%) |
Sep 10, 2020 | 20.42 | 20.69 | 18.81 | 18.94 | 2,676,192 | -1.19(-5.91%) |
Sep 09, 2020 | 19.37 | 20.56 | 19.37 | 20.13 | 2,405,148 | +1.19(+6.28%) |
Sep 08, 2020 | 18.72 | 19.74 | 18.55 | 18.94 | 1,788,619 | -0.67(-3.42%) |
Sep 04, 2020 | 18.85 | 19.79 | 17.50 | 19.61 | 2,506,200 | +0.62(+3.26%) |
Sep 03, 2020 | 19.53 | 20.50 | 18.36 | 18.99 | 3,105,050 | -1.72(-8.31%) |
Sep 02, 2020 | 21.18 | 21.55 | 20.35 | 20.71 | 4,325,395 | -0.29(-1.38%) |