Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 20.46 | 20.61 | 20.20 | 20.28 | 1,015,629 | -0.27(-1.31%) |
Nov 27, 2020 | 20.30 | 20.70 | 20.14 | 20.55 | 307,400 | +0.34(+1.68%) |
Nov 25, 2020 | 20.30 | 20.44 | 20.18 | 20.21 | 778,300 | -0.21(-1.03%) |
Nov 24, 2020 | 20.39 | 20.69 | 20.18 | 20.42 | 746,384 | +0.09(+0.44%) |
Nov 23, 2020 | 20.44 | 20.44 | 20.10 | 20.33 | 942,947 | +0.06(+0.30%) |
Nov 20, 2020 | 20.04 | 20.41 | 20.02 | 20.27 | 448,600 | +0.05(+0.25%) |
Nov 19, 2020 | 20.05 | 20.28 | 19.93 | 20.22 | 273,056 | +0.07(+0.35%) |
Nov 18, 2020 | 20.57 | 20.74 | 20.15 | 20.15 | 433,449 | -0.36(-1.76%) |
Nov 17, 2020 | 20.04 | 20.55 | 19.90 | 20.51 | 560,450 | +0.28(+1.38%) |
Nov 16, 2020 | 20.25 | 20.59 | 19.90 | 20.23 | 714,380 | +0.23(+1.15%) |
Nov 13, 2020 | 19.91 | 20.20 | 19.71 | 20.00 | 746,800 | +0.26(+1.32%) |
Nov 12, 2020 | 19.81 | 20.12 | 19.52 | 19.74 | 836,986 | -0.19(-0.95%) |
Nov 11, 2020 | 19.50 | 20.08 | 19.30 | 19.93 | 1,408,704 | +0.43(+2.21%) |
Nov 10, 2020 | 19.20 | 19.65 | 18.96 | 19.50 | 956,116 | +0.43(+2.25%) |
Nov 09, 2020 | 19.54 | 19.98 | 18.92 | 19.07 | 1,193,164 | +0.08(+0.42%) |
Nov 06, 2020 | 18.46 | 19.08 | 18.25 | 18.99 | 689,800 | +0.65(+3.54%) |
Nov 05, 2020 | 18.14 | 18.52 | 17.92 | 18.34 | 980,204 | +0.41(+2.26%) |
Nov 04, 2020 | 18.15 | 18.79 | 17.70 | 17.93 | 1,489,220 | -0.08(-0.42%) |
Nov 03, 2020 | 17.63 | 18.58 | 16.62 | 18.01 | 2,729,317 | -0.58(-3.12%) |
Nov 02, 2020 | 18.15 | 18.67 | 18.10 | 18.59 | 1,062,123 | +0.67(+3.74%) |
Oct 30, 2020 | 17.93 | 18.04 | 17.55 | 17.92 | 659,200 | -0.03(-0.17%) |
Oct 29, 2020 | 17.50 | 18.08 | 17.05 | 17.95 | 888,787 | +0.31(+1.76%) |
Oct 28, 2020 | 17.91 | 17.98 | 17.27 | 17.64 | 1,225,079 | +0.13(+0.74%) |
Oct 27, 2020 | 17.05 | 17.81 | 17.01 | 17.51 | 1,338,176 | +0.40(+2.34%) |
Oct 26, 2020 | 17.30 | 17.47 | 16.93 | 17.11 | 547,084 | -0.36(-2.06%) |
Oct 23, 2020 | 17.45 | 17.50 | 17.20 | 17.47 | 600,600 | +0.08(+0.46%) |
Oct 22, 2020 | 17.26 | 17.52 | 17.13 | 17.39 | 329,090 | +0.26(+1.52%) |
Oct 21, 2020 | 17.10 | 17.31 | 16.92 | 17.13 | 535,351 | +0.12(+0.71%) |
Oct 20, 2020 | 17.00 | 17.24 | 16.83 | 17.01 | 703,288 | +0.05(+0.29%) |
Oct 19, 2020 | 17.23 | 17.62 | 16.87 | 16.96 | 275,047 | -0.54(-3.09%) |
Oct 16, 2020 | 17.66 | 17.75 | 17.48 | 17.50 | 546,000 | -0.19(-1.07%) |
Oct 15, 2020 | 17.43 | 17.76 | 17.26 | 17.69 | 370,595 | +0.13(+0.74%) |
Oct 14, 2020 | 17.65 | 17.92 | 17.55 | 17.56 | 402,685 | -0.08(-0.45%) |
Oct 13, 2020 | 17.38 | 17.72 | 17.30 | 17.64 | 1,000,149 | +0.08(+0.46%) |
Oct 12, 2020 | 17.76 | 17.93 | 17.51 | 17.56 | 529,207 | -0.16(-0.90%) |
Oct 09, 2020 | 17.87 | 17.93 | 17.47 | 17.72 | 511,100 | +0.08(+0.45%) |
Oct 08, 2020 | 17.52 | 17.65 | 17.39 | 17.64 | 381,414 | +0.24(+1.38%) |
Oct 07, 2020 | 17.58 | 17.62 | 17.20 | 17.40 | 842,222 | +0.16(+0.93%) |
Oct 06, 2020 | 17.83 | 18.05 | 17.21 | 17.24 | 1,461,183 | -0.50(-2.82%) |
Oct 05, 2020 | 17.71 | 17.83 | 17.56 | 17.74 | 614,147 | +0.19(+1.08%) |
Oct 02, 2020 | 17.12 | 17.62 | 16.89 | 17.55 | 1,298,700 | +0.01(+0.06%) |
Oct 01, 2020 | 17.28 | 17.56 | 17.16 | 17.54 | 860,618 | +0.39(+2.27%) |
Sep 30, 2020 | 17.05 | 17.24 | 16.97 | 17.15 | 1,133,676 | +0.09(+0.53%) |
Sep 29, 2020 | 16.71 | 17.10 | 16.70 | 17.06 | 1,055,091 | +0.26(+1.55%) |
Sep 28, 2020 | 16.35 | 16.93 | 16.14 | 16.80 | 1,291,930 | +0.68(+4.22%) |
Sep 25, 2020 | 15.67 | 16.20 | 15.60 | 16.12 | 1,176,200 | +0.34(+2.15%) |
Sep 24, 2020 | 15.08 | 15.82 | 15.04 | 15.78 | 1,801,550 | +0.76(+5.06%) |
Sep 23, 2020 | 15.35 | 15.45 | 15.02 | 15.02 | 815,699 | -0.39(-2.53%) |
Sep 22, 2020 | 15.64 | 15.65 | 15.26 | 15.41 | 5,526,567 | -0.14(-0.90%) |
Sep 21, 2020 | 15.57 | 15.67 | 15.09 | 15.55 | 5,327,601 | -0.53(-3.30%) |
Sep 18, 2020 | 16.26 | 17.66 | 15.76 | 16.08 | 23,222,900 | -0.04(-0.25%) |
Sep 17, 2020 | 16.94 | 17.07 | 16.06 | 16.12 | 2,869,954 | -0.89(-5.23%) |
Sep 16, 2020 | 17.08 | 17.36 | 16.87 | 17.01 | 3,169,028 | -0.01(-0.06%) |
Sep 15, 2020 | 17.20 | 17.44 | 16.97 | 17.02 | 3,946,720 | -0.07(-0.41%) |
Sep 14, 2020 | 16.20 | 17.15 | 16.20 | 17.09 | 1,978,161 | +0.92(+5.69%) |
Sep 11, 2020 | 16.16 | 16.41 | 15.85 | 16.17 | 1,053,900 | +0.11(+0.65%) |
Sep 10, 2020 | 16.15 | 16.52 | 16.04 | 16.07 | 1,565,365 | -0.07(-0.46%) |
Sep 09, 2020 | 16.06 | 16.49 | 15.90 | 16.14 | 2,403,548 | +0.10(+0.62%) |
Sep 08, 2020 | 15.35 | 16.17 | 15.17 | 16.04 | 4,563,632 | +1.85(+13.04%) |
Sep 04, 2020 | 14.05 | 14.32 | 13.61 | 14.19 | 735,600 | +0.19(+1.36%) |
Sep 03, 2020 | 14.56 | 14.67 | 13.98 | 14.00 | 579,627 | -0.68(-4.63%) |
Sep 02, 2020 | 14.37 | 14.82 | 14.28 | 14.68 | 770,638 | +0.26(+1.80%) |