Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.17 | 21.59 | 21.00 | 21.51 | 1,006,034 | +0.31(+1.46%) |
Nov 27, 2020 | 21.60 | 21.78 | 21.19 | 21.20 | 385,000 | -0.44(-2.03%) |
Nov 25, 2020 | 21.73 | 22.05 | 21.41 | 21.64 | 879,300 | -0.11(-0.51%) |
Nov 24, 2020 | 22.18 | 22.24 | 21.71 | 21.75 | 1,014,272 | -0.14(-0.64%) |
Nov 23, 2020 | 22.06 | 22.06 | 21.49 | 21.89 | 964,374 | +0.44(+2.05%) |
Nov 20, 2020 | 21.31 | 21.83 | 21.17 | 21.45 | 864,600 | -0.06(-0.28%) |
Nov 19, 2020 | 21.83 | 21.86 | 21.15 | 21.51 | 1,553,874 | -0.43(-1.96%) |
Nov 18, 2020 | 21.50 | 22.26 | 21.37 | 21.94 | 3,496,988 | +0.63(+2.96%) |
Nov 17, 2020 | 21.26 | 21.65 | 21.05 | 21.31 | 1,315,394 | -0.11(-0.51%) |
Nov 16, 2020 | 21.23 | 21.53 | 20.99 | 21.42 | 1,154,349 | +0.44(+2.10%) |
Nov 13, 2020 | 21.05 | 21.26 | 20.72 | 20.98 | 947,900 | +0.19(+0.91%) |
Nov 12, 2020 | 20.67 | 21.00 | 20.00 | 20.79 | 2,184,925 | +0.00(+0.00%) |
Nov 11, 2020 | 20.95 | 20.95 | 20.00 | 20.79 | 1,317,942 | -0.29(-1.38%) |
Nov 10, 2020 | 20.16 | 21.17 | 20.16 | 21.08 | 2,345,016 | +1.06(+5.29%) |
Nov 09, 2020 | 21.15 | 22.23 | 20.00 | 20.02 | 3,158,499 | -0.17(-0.84%) |
Nov 06, 2020 | 19.00 | 20.37 | 18.39 | 20.19 | 3,711,900 | +1.52(+8.14%) |
Nov 05, 2020 | 18.57 | 18.89 | 18.48 | 18.67 | 1,564,509 | +0.23(+1.25%) |
Nov 04, 2020 | 18.52 | 18.84 | 18.06 | 18.44 | 1,348,799 | -0.40(-2.12%) |
Nov 03, 2020 | 18.89 | 19.24 | 18.34 | 18.84 | 999,562 | +0.12(+0.64%) |
Nov 02, 2020 | 18.84 | 19.30 | 18.50 | 18.72 | 2,520,746 | +0.14(+0.75%) |
Oct 30, 2020 | 18.43 | 18.59 | 18.18 | 18.58 | 2,578,200 | +0.03(+0.19%) |
Oct 29, 2020 | 18.24 | 18.97 | 17.77 | 18.55 | 2,544,960 | +0.22(+1.17%) |
Oct 28, 2020 | 18.34 | 18.61 | 18.09 | 18.33 | 3,599,923 | -0.31(-1.66%) |
Oct 27, 2020 | 18.55 | 18.92 | 18.38 | 18.64 | 2,049,697 | +0.20(+1.08%) |
Oct 26, 2020 | 18.33 | 18.65 | 18.00 | 18.44 | 2,558,829 | -0.18(-0.97%) |
Oct 23, 2020 | 18.44 | 18.75 | 18.35 | 18.62 | 1,324,300 | +0.32(+1.75%) |
Oct 22, 2020 | 17.59 | 18.31 | 17.59 | 18.30 | 1,733,436 | +0.80(+4.57%) |
Oct 21, 2020 | 16.98 | 17.61 | 16.92 | 17.50 | 2,525,764 | +0.45(+2.64%) |
Oct 20, 2020 | 17.15 | 17.28 | 16.98 | 17.05 | 616,683 | +0.02(+0.12%) |
Oct 19, 2020 | 17.50 | 17.52 | 16.99 | 17.03 | 942,140 | -0.33(-1.90%) |
Oct 16, 2020 | 17.40 | 17.61 | 17.24 | 17.36 | 875,700 | -0.08(-0.46%) |
Oct 15, 2020 | 17.31 | 17.59 | 16.90 | 17.44 | 587,346 | -0.17(-0.97%) |
Oct 14, 2020 | 17.78 | 17.82 | 17.51 | 17.61 | 834,265 | -0.02(-0.11%) |
Oct 13, 2020 | 17.79 | 17.89 | 17.51 | 17.63 | 434,279 | -0.41(-2.27%) |
Oct 12, 2020 | 17.81 | 18.26 | 17.56 | 18.04 | 1,396,937 | +0.32(+1.81%) |
Oct 09, 2020 | 17.84 | 17.96 | 17.54 | 17.72 | 760,000 | +0.09(+0.51%) |
Oct 08, 2020 | 17.99 | 17.99 | 17.43 | 17.63 | 817,682 | -0.20(-1.12%) |
Oct 07, 2020 | 17.65 | 17.95 | 17.65 | 17.83 | 1,528,899 | +0.40(+2.29%) |
Oct 06, 2020 | 17.59 | 17.99 | 17.42 | 17.43 | 2,009,867 | +0.01(+0.06%) |
Oct 05, 2020 | 17.64 | 17.94 | 17.40 | 17.42 | 1,254,807 | -0.05(-0.29%) |
Oct 02, 2020 | 16.82 | 17.56 | 16.74 | 17.47 | 1,016,100 | +0.31(+1.81%) |
Oct 01, 2020 | 16.86 | 17.18 | 16.43 | 17.16 | 1,421,600 | +0.48(+2.88%) |
Sep 30, 2020 | 16.59 | 16.95 | 16.50 | 16.68 | 1,126,518 | +0.19(+1.15%) |
Sep 29, 2020 | 16.47 | 16.52 | 16.06 | 16.49 | 779,930 | -0.04(-0.24%) |
Sep 28, 2020 | 16.68 | 16.77 | 16.36 | 16.53 | 844,317 | +0.13(+0.79%) |
Sep 25, 2020 | 15.86 | 16.47 | 15.86 | 16.40 | 1,155,600 | +0.39(+2.44%) |
Sep 24, 2020 | 15.92 | 16.27 | 15.73 | 16.01 | 1,613,395 | +0.01(+0.06%) |
Sep 23, 2020 | 16.51 | 16.74 | 15.92 | 16.00 | 1,387,819 | -0.48(-2.91%) |
Sep 22, 2020 | 16.45 | 16.78 | 16.29 | 16.48 | 2,030,135 | -0.02(-0.12%) |
Sep 21, 2020 | 16.62 | 16.75 | 16.02 | 16.50 | 3,481,383 | -0.53(-3.11%) |
Sep 18, 2020 | 17.94 | 18.05 | 16.86 | 17.03 | 2,493,900 | -0.49(-2.80%) |
Sep 17, 2020 | 17.14 | 17.64 | 17.02 | 17.52 | 1,981,918 | +0.12(+0.69%) |
Sep 16, 2020 | 17.26 | 17.55 | 17.03 | 17.40 | 1,676,573 | +0.54(+3.20%) |
Sep 15, 2020 | 17.18 | 17.22 | 16.71 | 16.86 | 1,051,349 | -0.24(-1.40%) |
Sep 14, 2020 | 17.10 | 17.24 | 16.88 | 17.10 | 720,934 | +0.17(+1.00%) |
Sep 11, 2020 | 17.14 | 17.20 | 16.73 | 16.93 | 938,200 | -0.15(-0.88%) |
Sep 10, 2020 | 17.48 | 17.64 | 16.97 | 17.08 | 1,205,023 | -0.22(-1.27%) |
Sep 09, 2020 | 17.37 | 17.52 | 17.02 | 17.30 | 1,424,497 | +0.08(+0.46%) |
Sep 08, 2020 | 17.66 | 17.88 | 17.16 | 17.22 | 1,665,690 | -0.77(-4.28%) |
Sep 04, 2020 | 18.32 | 18.32 | 17.63 | 17.99 | 1,256,600 | -0.01(-0.06%) |
Sep 03, 2020 | 18.49 | 18.58 | 17.72 | 18.00 | 1,936,068 | -0.45(-2.44%) |
Sep 02, 2020 | 18.37 | 18.59 | 18.26 | 18.45 | 1,383,957 | +0.22(+1.21%) |