Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 20.71 | 21.10 | 20.53 | 20.60 | 1,005,264 | -0.05(-0.22%) |
Nov 27, 2020 | 20.28 | 20.80 | 20.18 | 20.64 | 234,599 | +0.41(+2.00%) |
Nov 25, 2020 | 20.08 | 20.26 | 19.91 | 20.24 | 286,251 | +0.21(+1.03%) |
Nov 24, 2020 | 20.26 | 20.28 | 20.00 | 20.03 | 261,199 | +0.01(+0.04%) |
Nov 23, 2020 | 19.79 | 20.17 | 19.70 | 20.02 | 438,523 | +0.23(+1.18%) |
Nov 20, 2020 | 19.63 | 19.89 | 19.50 | 19.79 | 469,421 | +0.26(+1.34%) |
Nov 19, 2020 | 19.25 | 19.66 | 19.07 | 19.53 | 503,755 | +0.23(+1.21%) |
Nov 18, 2020 | 19.49 | 19.70 | 19.27 | 19.29 | 594,679 | -0.41(-2.06%) |
Nov 17, 2020 | 19.83 | 20.09 | 19.59 | 19.70 | 757,502 | -0.24(-1.22%) |
Nov 16, 2020 | 20.04 | 20.35 | 19.78 | 19.94 | 526,048 | -0.05(-0.23%) |
Nov 13, 2020 | 19.93 | 20.17 | 19.71 | 19.99 | 430,432 | +0.06(+0.32%) |
Nov 12, 2020 | 20.27 | 20.44 | 19.76 | 19.92 | 288,870 | -0.26(-1.29%) |
Nov 11, 2020 | 20.08 | 20.35 | 19.83 | 20.18 | 604,126 | +0.20(+0.99%) |
Nov 10, 2020 | 19.75 | 20.07 | 19.09 | 19.99 | 519,599 | +0.10(+0.50%) |
Nov 09, 2020 | 20.44 | 20.55 | 19.86 | 19.89 | 676,490 | -0.28(-1.38%) |
Nov 06, 2020 | 20.46 | 20.46 | 20.13 | 20.17 | 332,571 | -0.31(-1.50%) |
Nov 05, 2020 | 20.21 | 20.60 | 20.10 | 20.47 | 465,291 | +0.61(+3.08%) |
Nov 04, 2020 | 19.36 | 20.31 | 19.29 | 19.86 | 463,844 | +0.72(+3.76%) |
Nov 03, 2020 | 18.91 | 19.33 | 18.75 | 19.14 | 1,451,185 | +0.37(+1.97%) |
Nov 02, 2020 | 18.47 | 18.91 | 18.28 | 18.77 | 649,205 | +0.38(+2.06%) |
Oct 30, 2020 | 17.94 | 18.56 | 17.54 | 18.39 | 1,197,212 | -0.51(-2.71%) |
Oct 29, 2020 | 19.14 | 19.18 | 18.80 | 18.91 | 825,187 | -0.14(-0.71%) |
Oct 28, 2020 | 19.99 | 20.16 | 18.59 | 19.04 | 1,941,390 | -0.41(-2.08%) |
Oct 27, 2020 | 19.40 | 19.98 | 19.33 | 19.45 | 852,586 | +0.14(+0.75%) |
Oct 26, 2020 | 19.69 | 19.88 | 19.00 | 19.30 | 456,310 | -0.24(-1.24%) |
Oct 23, 2020 | 19.61 | 19.64 | 19.27 | 19.54 | 246,595 | +0.05(+0.28%) |
Oct 22, 2020 | 19.57 | 19.69 | 19.05 | 19.49 | 269,960 | -0.06(-0.32%) |
Oct 21, 2020 | 19.50 | 19.63 | 19.29 | 19.55 | 249,793 | +0.13(+0.65%) |
Oct 20, 2020 | 19.41 | 19.62 | 19.34 | 19.43 | 247,043 | +0.05(+0.28%) |
Oct 19, 2020 | 19.72 | 19.92 | 19.28 | 19.37 | 220,211 | -0.13(-0.65%) |
Oct 16, 2020 | 19.57 | 19.72 | 19.40 | 19.50 | 245,929 | +0.03(+0.14%) |
Oct 15, 2020 | 19.10 | 19.55 | 18.73 | 19.47 | 269,729 | +0.10(+0.51%) |
Oct 14, 2020 | 19.99 | 20.05 | 19.29 | 19.37 | 295,743 | -0.53(-2.67%) |
Oct 13, 2020 | 19.59 | 20.09 | 19.45 | 19.90 | 338,858 | +0.42(+2.17%) |
Oct 12, 2020 | 19.54 | 19.66 | 19.26 | 19.48 | 376,506 | +0.07(+0.37%) |
Oct 09, 2020 | 19.08 | 19.50 | 19.08 | 19.41 | 363,451 | +0.40(+2.08%) |
Oct 08, 2020 | 18.88 | 19.10 | 18.82 | 19.01 | 346,031 | +0.20(+1.05%) |
Oct 07, 2020 | 18.72 | 18.92 | 18.53 | 18.82 | 344,753 | +0.59(+3.26%) |
Oct 06, 2020 | 18.27 | 18.69 | 18.19 | 18.22 | 247,580 | -0.05(-0.30%) |
Oct 05, 2020 | 18.26 | 18.49 | 18.15 | 18.28 | 161,197 | +0.23(+1.25%) |
Oct 02, 2020 | 18.01 | 18.54 | 18.01 | 18.05 | 292,804 | -0.45(-2.43%) |
Oct 01, 2020 | 18.54 | 18.64 | 18.29 | 18.50 | 340,733 | +0.19(+1.03%) |
Sep 30, 2020 | 18.33 | 18.65 | 18.19 | 18.31 | 422,607 | +0.00(+0.00%) |
Sep 29, 2020 | 18.21 | 18.51 | 18.14 | 18.31 | 638,422 | +0.16(+0.89%) |
Sep 28, 2020 | 17.83 | 18.24 | 17.65 | 18.15 | 426,900 | +0.59(+3.38%) |
Sep 25, 2020 | 17.25 | 17.66 | 17.10 | 17.55 | 239,375 | +0.32(+1.83%) |
Sep 24, 2020 | 17.29 | 17.42 | 16.99 | 17.24 | 472,698 | -0.05(-0.26%) |
Sep 23, 2020 | 17.85 | 18.06 | 17.27 | 17.29 | 408,385 | -0.51(-2.88%) |
Sep 22, 2020 | 17.65 | 17.80 | 17.24 | 17.80 | 378,351 | +0.32(+1.85%) |
Sep 21, 2020 | 17.12 | 17.48 | 16.93 | 17.47 | 632,906 | +0.06(+0.36%) |
Sep 18, 2020 | 17.56 | 17.58 | 17.11 | 17.41 | 966,167 | -0.10(-0.57%) |
Sep 17, 2020 | 17.18 | 17.52 | 17.10 | 17.51 | 626,568 | +0.06(+0.36%) |
Sep 16, 2020 | 17.56 | 17.83 | 17.34 | 17.45 | 696,800 | -0.20(-1.12%) |
Sep 15, 2020 | 17.65 | 17.89 | 17.42 | 17.65 | 216,301 | +0.14(+0.77%) |
Sep 14, 2020 | 17.49 | 17.77 | 17.49 | 17.51 | 306,371 | +0.14(+0.78%) |
Sep 11, 2020 | 17.63 | 17.84 | 17.13 | 17.38 | 454,092 | -0.23(-1.33%) |
Sep 10, 2020 | 17.82 | 18.43 | 17.57 | 17.61 | 640,737 | -0.09(-0.51%) |
Sep 09, 2020 | 17.82 | 18.00 | 17.40 | 17.70 | 614,054 | +0.26(+1.50%) |
Sep 08, 2020 | 17.22 | 17.83 | 17.22 | 17.44 | 1,172,613 | -0.32(-1.82%) |
Sep 04, 2020 | 18.42 | 18.46 | 17.37 | 17.76 | 881,525 | -0.59(-3.19%) |
Sep 03, 2020 | 19.44 | 19.54 | 18.19 | 18.35 | 967,373 | -1.37(-6.94%) |
Sep 02, 2020 | 19.73 | 19.82 | 19.25 | 19.72 | 644,644 | +0.24(+1.25%) |