Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.51 | 22.58 | 21.23 | 21.23 | 45,305 | -1.14(-5.10%) |
Nov 27, 2020 | 22.09 | 22.38 | 22.06 | 22.37 | 22,578 | +0.26(+1.19%) |
Nov 25, 2020 | 21.82 | 22.17 | 21.70 | 22.10 | 27,984 | +0.05(+0.22%) |
Nov 24, 2020 | 21.55 | 22.06 | 21.46 | 22.06 | 56,251 | +0.95(+4.52%) |
Nov 23, 2020 | 21.43 | 21.45 | 20.90 | 21.10 | 76,538 | -0.08(-0.40%) |
Nov 20, 2020 | 21.08 | 21.21 | 20.97 | 21.19 | 47,912 | +0.04(+0.17%) |
Nov 19, 2020 | 20.74 | 21.18 | 20.67 | 21.15 | 28,923 | +0.35(+1.69%) |
Nov 18, 2020 | 21.31 | 21.41 | 20.80 | 20.80 | 22,823 | -0.32(-1.52%) |
Nov 17, 2020 | 20.91 | 21.23 | 20.74 | 21.12 | 54,697 | +0.02(+0.09%) |
Nov 16, 2020 | 21.14 | 21.17 | 20.78 | 21.10 | 74,143 | +0.67(+3.28%) |
Nov 13, 2020 | 20.07 | 20.49 | 20.07 | 20.43 | 41,764 | +0.89(+4.54%) |
Nov 12, 2020 | 19.96 | 20.13 | 19.44 | 19.55 | 82,371 | -0.84(-4.12%) |
Nov 11, 2020 | 20.29 | 20.40 | 20.09 | 20.39 | 63,556 | +0.50(+2.51%) |
Nov 10, 2020 | 19.89 | 20.17 | 19.67 | 19.89 | 80,508 | +0.85(+4.46%) |
Nov 09, 2020 | 19.97 | 20.01 | 18.96 | 19.04 | 100,882 | +1.50(+8.57%) |
Nov 06, 2020 | 17.59 | 17.69 | 17.46 | 17.54 | 42,188 | +0.22(+1.30%) |
Nov 05, 2020 | 17.26 | 17.45 | 17.08 | 17.31 | 66,151 | +1.10(+6.81%) |
Nov 04, 2020 | 15.88 | 16.57 | 15.67 | 16.21 | 59,328 | +0.59(+3.80%) |
Nov 03, 2020 | 15.19 | 15.66 | 15.16 | 15.61 | 73,910 | +1.37(+9.61%) |
Nov 02, 2020 | 14.09 | 14.25 | 13.96 | 14.25 | 19,425 | +0.66(+4.87%) |
Oct 30, 2020 | 13.76 | 13.76 | 13.39 | 13.58 | 56,710 | -0.23(-1.65%) |
Oct 29, 2020 | 13.57 | 13.96 | 13.40 | 13.81 | 107,527 | +0.10(+0.76%) |
Oct 28, 2020 | 14.02 | 14.12 | 13.58 | 13.71 | 73,454 | -1.71(-11.08%) |
Oct 27, 2020 | 15.87 | 15.90 | 15.41 | 15.42 | 58,904 | -0.67(-4.16%) |
Oct 26, 2020 | 16.49 | 16.53 | 15.85 | 16.08 | 52,747 | -1.19(-6.91%) |
Oct 23, 2020 | 17.25 | 17.28 | 17.05 | 17.28 | 15,052 | +0.45(+2.66%) |
Oct 22, 2020 | 16.72 | 16.94 | 16.51 | 16.83 | 29,039 | -0.08(-0.48%) |
Oct 21, 2020 | 17.07 | 17.35 | 16.90 | 16.91 | 24,442 | -0.48(-2.75%) |
Oct 20, 2020 | 17.62 | 17.68 | 17.36 | 17.39 | 9,266 | +0.42(+2.48%) |
Oct 19, 2020 | 17.54 | 17.57 | 16.93 | 16.97 | 15,720 | -0.28(-1.62%) |
Oct 16, 2020 | 17.16 | 17.47 | 17.15 | 17.25 | 25,334 | +0.36(+2.16%) |
Oct 15, 2020 | 16.46 | 16.90 | 16.38 | 16.89 | 49,357 | -0.80(-4.53%) |
Oct 14, 2020 | 17.97 | 18.09 | 17.62 | 17.69 | 12,449 | -0.15(-0.85%) |
Oct 13, 2020 | 17.92 | 18.03 | 17.74 | 17.84 | 36,108 | -0.88(-4.69%) |
Oct 12, 2020 | 18.46 | 18.72 | 18.46 | 18.72 | 34,247 | +0.42(+2.27%) |
Oct 09, 2020 | 18.18 | 18.37 | 18.09 | 18.30 | 46,110 | +0.49(+2.75%) |
Oct 08, 2020 | 17.59 | 17.81 | 17.59 | 17.81 | 12,026 | +0.45(+2.61%) |
Oct 07, 2020 | 17.32 | 17.41 | 17.20 | 17.36 | 5,499 | +0.39(+2.28%) |
Oct 06, 2020 | 17.75 | 17.75 | 16.94 | 16.97 | 16,241 | -0.66(-3.74%) |
Oct 05, 2020 | 17.29 | 17.66 | 17.29 | 17.63 | 18,054 | +0.87(+5.18%) |
Oct 02, 2020 | 16.16 | 16.86 | 16.16 | 16.76 | 5,830 | +0.02(+0.11%) |
Oct 01, 2020 | 16.76 | 16.77 | 16.55 | 16.75 | 14,706 | +0.32(+1.95%) |
Sep 30, 2020 | 16.55 | 16.86 | 16.28 | 16.42 | 25,801 | -0.10(-0.63%) |
Sep 29, 2020 | 16.68 | 17.04 | 16.51 | 16.53 | 8,784 | -0.03(-0.17%) |
Sep 28, 2020 | 17.17 | 20.26 | 16.43 | 16.56 | 46,724 | +0.87(+5.53%) |
Sep 25, 2020 | 15.28 | 15.77 | 15.04 | 15.69 | 31,800 | +0.10(+0.67%) |
Sep 24, 2020 | 15.43 | 15.97 | 15.33 | 15.58 | 27,440 | +0.02(+0.12%) |
Sep 23, 2020 | 16.46 | 16.46 | 15.56 | 15.57 | 38,327 | -0.70(-4.29%) |
Sep 22, 2020 | 16.41 | 16.41 | 15.81 | 16.26 | 54,499 | -0.09(-0.58%) |
Sep 21, 2020 | 16.41 | 16.49 | 15.84 | 16.36 | 101,431 | -1.73(-9.55%) |
Sep 18, 2020 | 18.27 | 18.38 | 18.00 | 18.08 | 30,740 | -0.39(-2.09%) |
Sep 17, 2020 | 18.09 | 18.59 | 18.09 | 18.47 | 18,311 | +0.09(+0.49%) |
Sep 16, 2020 | 18.61 | 18.85 | 18.38 | 18.38 | 19,036 | -0.04(-0.23%) |
Sep 15, 2020 | 18.70 | 18.72 | 18.37 | 18.42 | 17,380 | +0.28(+1.55%) |
Sep 14, 2020 | 18.19 | 18.38 | 18.08 | 18.14 | 22,204 | +0.23(+1.27%) |
Sep 11, 2020 | 17.96 | 18.13 | 17.74 | 17.92 | 24,698 | +0.46(+2.65%) |
Sep 10, 2020 | 18.52 | 18.62 | 17.45 | 17.45 | 31,288 | -0.73(-4.00%) |
Sep 09, 2020 | 17.98 | 18.41 | 17.92 | 18.18 | 57,681 | +1.20(+7.06%) |
Sep 08, 2020 | 16.90 | 17.50 | 16.87 | 16.98 | 51,238 | -0.74(-4.15%) |
Sep 04, 2020 | 17.79 | 17.92 | 16.68 | 17.72 | 69,537 | +0.14(+0.81%) |
Sep 03, 2020 | 18.96 | 18.96 | 17.37 | 17.58 | 71,746 | -1.42(-7.49%) |
Sep 02, 2020 | 18.66 | 19.02 | 18.51 | 19.00 | 37,184 | +0.89(+4.89%) |