Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 20.79 | 20.79 | 20.35 | 20.40 | 2,116,922 | -0.47(-2.27%) |
Nov 27, 2020 | 20.89 | 21.00 | 20.81 | 20.87 | 1,321,053 | -0.04(-0.19%) |
Nov 25, 2020 | 20.76 | 20.95 | 20.69 | 20.91 | 2,799,999 | +0.09(+0.41%) |
Nov 24, 2020 | 20.39 | 20.83 | 20.39 | 20.82 | 3,961,300 | +0.75(+3.75%) |
Nov 23, 2020 | 20.09 | 20.10 | 19.88 | 20.07 | 1,670,706 | +0.23(+1.17%) |
Nov 20, 2020 | 20.01 | 20.01 | 19.78 | 19.84 | 1,338,081 | -0.28(-1.39%) |
Nov 19, 2020 | 20.01 | 20.17 | 19.82 | 20.12 | 1,546,058 | +0.17(+0.85%) |
Nov 18, 2020 | 20.14 | 20.31 | 19.92 | 19.95 | 2,155,022 | -0.19(-0.96%) |
Nov 17, 2020 | 19.64 | 20.16 | 19.59 | 20.14 | 2,217,965 | +0.43(+2.20%) |
Nov 16, 2020 | 19.50 | 19.71 | 19.43 | 19.71 | 6,179,889 | +0.53(+2.75%) |
Nov 13, 2020 | 18.82 | 19.19 | 18.82 | 19.18 | 4,743,849 | +0.40(+2.15%) |
Nov 12, 2020 | 19.26 | 19.26 | 18.68 | 18.78 | 2,790,633 | -0.61(-3.16%) |
Nov 11, 2020 | 19.26 | 19.41 | 19.20 | 19.39 | 3,930,774 | +0.08(+0.40%) |
Nov 10, 2020 | 19.01 | 19.39 | 19.01 | 19.31 | 3,203,961 | +0.34(+1.80%) |
Nov 09, 2020 | 19.19 | 19.41 | 18.85 | 18.97 | 4,727,594 | +0.67(+3.64%) |
Nov 06, 2020 | 17.92 | 18.35 | 17.85 | 18.30 | 5,766,534 | +0.41(+2.30%) |
Nov 05, 2020 | 17.60 | 17.91 | 17.49 | 17.89 | 1,751,897 | +0.90(+5.29%) |
Nov 04, 2020 | 16.98 | 17.20 | 16.77 | 16.99 | 968,302 | +0.26(+1.53%) |
Nov 03, 2020 | 16.81 | 16.86 | 16.60 | 16.74 | 3,184,465 | +0.27(+1.65%) |
Nov 02, 2020 | 16.49 | 16.52 | 16.30 | 16.47 | 4,497,625 | +0.15(+0.90%) |
Oct 30, 2020 | 16.42 | 16.49 | 16.19 | 16.32 | 2,868,109 | -0.20(-1.22%) |
Oct 29, 2020 | 16.33 | 16.57 | 16.09 | 16.52 | 6,652,255 | +0.11(+0.66%) |
Oct 28, 2020 | 16.84 | 16.84 | 16.41 | 16.41 | 4,036,035 | -0.81(-4.68%) |
Oct 27, 2020 | 17.57 | 17.57 | 17.20 | 17.22 | 1,609,059 | -0.36(-2.07%) |
Oct 26, 2020 | 17.70 | 17.71 | 17.37 | 17.58 | 2,045,438 | -0.15(-0.83%) |
Oct 23, 2020 | 17.89 | 17.89 | 17.71 | 17.73 | 1,630,258 | -0.07(-0.39%) |
Oct 22, 2020 | 17.61 | 17.85 | 17.56 | 17.80 | 2,535,571 | +0.29(+1.68%) |
Oct 21, 2020 | 17.39 | 17.73 | 17.36 | 17.50 | 1,732,022 | +0.11(+0.62%) |
Oct 20, 2020 | 17.21 | 17.52 | 17.17 | 17.40 | 2,464,973 | +0.37(+2.19%) |
Oct 19, 2020 | 17.08 | 17.30 | 16.98 | 17.02 | 1,832,574 | +0.10(+0.60%) |
Oct 16, 2020 | 17.07 | 17.09 | 16.92 | 16.92 | 2,632,562 | -0.14(-0.82%) |
Oct 15, 2020 | 16.95 | 17.18 | 16.85 | 17.06 | 2,384,141 | -0.13(-0.77%) |
Oct 14, 2020 | 17.26 | 17.35 | 17.14 | 17.19 | 934,925 | +0.02(+0.14%) |
Oct 13, 2020 | 17.19 | 17.29 | 16.97 | 17.17 | 1,824,371 | -0.19(-1.12%) |
Oct 12, 2020 | 17.39 | 17.39 | 17.26 | 17.36 | 1,099,321 | +0.06(+0.36%) |
Oct 09, 2020 | 17.18 | 17.46 | 17.11 | 17.30 | 2,797,290 | +0.18(+1.04%) |
Oct 08, 2020 | 16.59 | 17.14 | 16.58 | 17.12 | 2,222,443 | +0.58(+3.51%) |
Oct 07, 2020 | 16.63 | 16.70 | 16.44 | 16.54 | 1,109,765 | +0.09(+0.52%) |
Oct 06, 2020 | 16.80 | 16.95 | 16.40 | 16.46 | 1,551,463 | -0.22(-1.35%) |
Oct 05, 2020 | 16.35 | 16.71 | 16.30 | 16.68 | 909,136 | +0.55(+3.41%) |
Oct 02, 2020 | 16.10 | 16.37 | 16.09 | 16.13 | 3,030,258 | -0.11(-0.67%) |
Oct 01, 2020 | 16.31 | 16.31 | 16.05 | 16.24 | 2,573,938 | -0.09(-0.52%) |
Sep 30, 2020 | 16.13 | 16.43 | 16.13 | 16.33 | 2,483,468 | +0.33(+2.08%) |
Sep 29, 2020 | 16.18 | 16.34 | 15.99 | 15.99 | 1,594,250 | -0.21(-1.29%) |
Sep 28, 2020 | 16.74 | 16.83 | 16.12 | 16.20 | 2,041,986 | -0.27(-1.65%) |
Sep 25, 2020 | 16.26 | 16.50 | 16.15 | 16.47 | 3,125,071 | -0.09(-0.56%) |
Sep 24, 2020 | 16.17 | 16.73 | 16.05 | 16.57 | 1,921,998 | +0.43(+2.64%) |
Sep 23, 2020 | 16.60 | 16.64 | 16.12 | 16.14 | 2,181,995 | -0.61(-3.66%) |
Sep 22, 2020 | 16.91 | 17.01 | 16.64 | 16.75 | 986,285 | -0.08(-0.46%) |
Sep 21, 2020 | 16.85 | 16.88 | 16.51 | 16.83 | 2,014,521 | -0.35(-2.03%) |
Sep 18, 2020 | 17.65 | 17.70 | 17.16 | 17.18 | 1,896,894 | -0.60(-3.36%) |
Sep 17, 2020 | 17.44 | 17.81 | 17.37 | 17.78 | 643,407 | +0.03(+0.17%) |
Sep 16, 2020 | 17.77 | 17.92 | 17.68 | 17.74 | 1,115,325 | +0.07(+0.39%) |
Sep 15, 2020 | 17.84 | 17.92 | 17.66 | 17.67 | 1,242,718 | -0.09(-0.52%) |
Sep 14, 2020 | 17.52 | 17.79 | 17.44 | 17.77 | 1,321,981 | +0.43(+2.50%) |
Sep 11, 2020 | 17.45 | 17.49 | 17.22 | 17.33 | 1,648,834 | +0.12(+0.68%) |
Sep 10, 2020 | 17.67 | 17.75 | 17.22 | 17.22 | 2,196,454 | -0.43(-2.46%) |
Sep 09, 2020 | 17.61 | 17.69 | 17.50 | 17.65 | 2,255,769 | +0.40(+2.34%) |
Sep 08, 2020 | 17.32 | 17.48 | 17.15 | 17.25 | 1,432,138 | -0.51(-2.88%) |
Sep 04, 2020 | 17.77 | 17.92 | 17.39 | 17.76 | 2,293,688 | +0.09(+0.53%) |
Sep 03, 2020 | 17.81 | 18.04 | 17.57 | 17.67 | 1,572,491 | -0.09(-0.52%) |
Sep 02, 2020 | 17.83 | 17.83 | 17.56 | 17.76 | 1,164,548 | +0.00(+0.00%) |