Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.37 | 19.44 | 18.85 | 18.89 | 880,965 | -0.53(-2.73%) |
Nov 27, 2020 | 19.30 | 19.50 | 19.19 | 19.42 | 290,700 | +0.14(+0.73%) |
Nov 25, 2020 | 19.50 | 19.65 | 19.27 | 19.28 | 579,100 | -0.47(-2.38%) |
Nov 24, 2020 | 19.27 | 19.82 | 19.25 | 19.75 | 927,435 | +0.49(+2.54%) |
Nov 23, 2020 | 18.79 | 19.34 | 18.77 | 19.26 | 840,788 | +0.64(+3.44%) |
Nov 20, 2020 | 18.76 | 18.79 | 18.47 | 18.62 | 407,100 | -0.20(-1.06%) |
Nov 19, 2020 | 18.80 | 18.99 | 18.43 | 18.82 | 459,600 | +0.02(+0.11%) |
Nov 18, 2020 | 19.41 | 19.56 | 18.80 | 18.80 | 586,773 | -0.37(-1.93%) |
Nov 17, 2020 | 18.75 | 19.31 | 18.63 | 19.17 | 654,899 | -0.31(-1.59%) |
Nov 16, 2020 | 18.72 | 19.49 | 18.61 | 19.48 | 908,639 | +1.03(+5.58%) |
Nov 13, 2020 | 17.83 | 18.46 | 17.83 | 18.45 | 524,600 | +0.74(+4.18%) |
Nov 12, 2020 | 18.00 | 18.15 | 17.55 | 17.71 | 625,034 | -0.53(-2.91%) |
Nov 11, 2020 | 18.33 | 18.42 | 18.05 | 18.24 | 591,414 | -0.01(-0.05%) |
Nov 10, 2020 | 17.55 | 18.30 | 17.49 | 18.25 | 844,644 | +0.82(+4.70%) |
Nov 09, 2020 | 17.59 | 18.06 | 17.37 | 17.43 | 884,751 | +0.43(+2.53%) |
Nov 06, 2020 | 17.04 | 17.23 | 16.93 | 17.00 | 529,200 | -0.05(-0.29%) |
Nov 05, 2020 | 16.64 | 17.17 | 16.64 | 17.05 | 592,914 | +0.43(+2.59%) |
Nov 04, 2020 | 16.83 | 17.14 | 16.56 | 16.62 | 590,355 | -0.42(-2.46%) |
Nov 03, 2020 | 17.45 | 17.64 | 16.93 | 17.04 | 902,126 | -0.26(-1.50%) |
Nov 02, 2020 | 16.87 | 17.43 | 16.77 | 17.30 | 1,202,559 | +0.56(+3.35%) |
Oct 30, 2020 | 16.84 | 16.91 | 16.24 | 16.74 | 1,676,900 | +0.47(+2.89%) |
Oct 29, 2020 | 16.94 | 17.24 | 16.26 | 16.27 | 2,088,653 | +0.52(+3.30%) |
Oct 28, 2020 | 15.89 | 16.10 | 15.73 | 15.75 | 1,194,437 | -0.45(-2.78%) |
Oct 27, 2020 | 16.13 | 16.57 | 16.13 | 16.20 | 660,701 | +0.04(+0.25%) |
Oct 26, 2020 | 16.60 | 16.67 | 16.14 | 16.16 | 742,573 | -0.55(-3.29%) |
Oct 23, 2020 | 16.66 | 16.80 | 16.32 | 16.71 | 621,700 | +0.18(+1.09%) |
Oct 22, 2020 | 16.25 | 16.59 | 16.14 | 16.53 | 561,717 | +0.23(+1.38%) |
Oct 21, 2020 | 16.01 | 16.38 | 15.90 | 16.30 | 594,531 | +0.18(+1.08%) |
Oct 20, 2020 | 16.23 | 16.37 | 16.07 | 16.13 | 752,702 | +0.06(+0.37%) |
Oct 19, 2020 | 16.42 | 16.54 | 16.01 | 16.07 | 586,368 | -0.38(-2.31%) |
Oct 16, 2020 | 16.67 | 16.98 | 16.44 | 16.45 | 648,200 | -0.15(-0.90%) |
Oct 15, 2020 | 16.40 | 16.65 | 16.04 | 16.60 | 790,546 | +0.03(+0.18%) |
Oct 14, 2020 | 16.20 | 16.77 | 16.15 | 16.57 | 2,010,932 | +0.89(+5.68%) |
Oct 13, 2020 | 15.73 | 15.91 | 15.63 | 15.68 | 943,713 | -0.12(-0.76%) |
Oct 12, 2020 | 15.41 | 15.98 | 15.26 | 15.80 | 1,030,381 | +0.42(+2.73%) |
Oct 09, 2020 | 15.89 | 15.95 | 15.37 | 15.38 | 671,800 | -0.34(-2.16%) |
Oct 08, 2020 | 16.01 | 16.13 | 15.69 | 15.72 | 632,034 | -0.24(-1.50%) |
Oct 07, 2020 | 15.74 | 16.01 | 15.56 | 15.96 | 987,815 | +0.43(+2.77%) |
Oct 06, 2020 | 15.55 | 15.87 | 15.44 | 15.53 | 864,700 | +0.10(+0.65%) |
Oct 05, 2020 | 15.69 | 15.84 | 15.31 | 15.43 | 811,510 | -0.10(-0.64%) |
Oct 02, 2020 | 14.94 | 15.57 | 14.71 | 15.53 | 902,200 | +0.38(+2.47%) |
Oct 01, 2020 | 15.09 | 15.17 | 14.95 | 15.15 | 680,488 | +0.19(+1.27%) |
Sep 30, 2020 | 14.91 | 15.13 | 14.82 | 14.96 | 596,971 | +0.18(+1.18%) |
Sep 29, 2020 | 15.07 | 15.12 | 14.74 | 14.79 | 573,280 | -0.27(-1.79%) |
Sep 28, 2020 | 14.97 | 15.26 | 14.93 | 15.06 | 1,005,419 | +0.29(+1.96%) |
Sep 25, 2020 | 14.25 | 14.85 | 14.25 | 14.77 | 987,500 | +0.42(+2.96%) |
Sep 24, 2020 | 14.36 | 14.49 | 14.06 | 14.35 | 1,112,713 | -0.04(-0.24%) |
Sep 23, 2020 | 15.09 | 15.35 | 14.38 | 14.38 | 1,341,629 | -0.70(-4.64%) |
Sep 22, 2020 | 15.32 | 15.51 | 15.03 | 15.08 | 1,142,257 | -0.15(-0.98%) |
Sep 21, 2020 | 16.02 | 16.05 | 15.20 | 15.23 | 1,273,877 | -1.07(-6.56%) |
Sep 18, 2020 | 16.65 | 16.77 | 16.19 | 16.30 | 1,543,900 | -0.41(-2.45%) |
Sep 17, 2020 | 16.87 | 16.94 | 16.59 | 16.71 | 823,948 | -0.30(-1.76%) |
Sep 16, 2020 | 17.14 | 17.30 | 16.95 | 17.01 | 646,818 | -0.04(-0.23%) |
Sep 15, 2020 | 17.09 | 17.33 | 16.82 | 17.05 | 605,356 | +0.06(+0.35%) |
Sep 14, 2020 | 16.51 | 17.05 | 16.51 | 16.99 | 812,516 | +0.52(+3.19%) |
Sep 11, 2020 | 16.68 | 16.79 | 16.35 | 16.46 | 942,500 | -0.25(-1.47%) |
Sep 10, 2020 | 16.16 | 16.97 | 16.15 | 16.71 | 1,249,656 | +0.67(+4.18%) |
Sep 09, 2020 | 16.07 | 16.15 | 15.73 | 16.04 | 986,619 | +0.02(+0.12%) |
Sep 08, 2020 | 16.12 | 16.23 | 15.85 | 16.02 | 749,644 | -0.23(-1.42%) |
Sep 04, 2020 | 16.38 | 16.48 | 15.79 | 16.25 | 1,109,200 | -0.01(-0.06%) |
Sep 03, 2020 | 16.23 | 16.70 | 16.12 | 16.26 | 973,122 | +0.17(+1.06%) |
Sep 02, 2020 | 15.85 | 16.16 | 15.85 | 16.09 | 830,714 | +0.22(+1.39%) |