Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.19 | 22.20 | 21.12 | 21.27 | 314,098 | -0.78(-3.54%) |
Nov 27, 2020 | 22.04 | 22.11 | 21.36 | 22.05 | 131,428 | +0.16(+0.75%) |
Nov 25, 2020 | 22.35 | 22.38 | 21.72 | 21.89 | 206,420 | -0.69(-3.05%) |
Nov 24, 2020 | 22.99 | 22.99 | 21.77 | 22.58 | 322,139 | +0.06(+0.28%) |
Nov 23, 2020 | 22.00 | 22.72 | 20.86 | 22.51 | 600,074 | +0.74(+3.41%) |
Nov 20, 2020 | 22.10 | 22.49 | 21.36 | 21.77 | 256,458 | -0.54(-2.42%) |
Nov 19, 2020 | 22.84 | 22.89 | 21.45 | 22.31 | 338,828 | +0.31(+1.42%) |
Nov 18, 2020 | 22.05 | 22.80 | 21.97 | 22.00 | 249,181 | +0.01(+0.07%) |
Nov 17, 2020 | 21.86 | 22.43 | 21.40 | 21.98 | 282,725 | +0.12(+0.53%) |
Nov 16, 2020 | 21.54 | 22.29 | 21.53 | 21.87 | 373,946 | +0.67(+3.18%) |
Nov 13, 2020 | 20.87 | 21.36 | 20.58 | 21.19 | 212,265 | +0.38(+1.85%) |
Nov 12, 2020 | 20.99 | 21.83 | 20.42 | 20.81 | 387,441 | -0.30(-1.41%) |
Nov 11, 2020 | 19.87 | 21.18 | 19.62 | 21.11 | 329,335 | +1.41(+7.14%) |
Nov 10, 2020 | 19.00 | 19.89 | 18.79 | 19.70 | 241,070 | +1.08(+5.80%) |
Nov 09, 2020 | 19.83 | 20.22 | 18.60 | 18.62 | 397,619 | -0.54(-2.80%) |
Nov 06, 2020 | 18.98 | 19.32 | 18.23 | 19.16 | 253,366 | +0.14(+0.76%) |
Nov 05, 2020 | 18.13 | 19.09 | 18.13 | 19.01 | 138,660 | +0.94(+5.17%) |
Nov 04, 2020 | 18.51 | 18.55 | 17.89 | 18.08 | 126,385 | -0.77(-4.08%) |
Nov 03, 2020 | 19.29 | 19.34 | 18.54 | 18.84 | 178,282 | -0.01(-0.08%) |
Nov 02, 2020 | 18.32 | 19.30 | 18.32 | 18.86 | 284,667 | +0.72(+3.96%) |
Oct 30, 2020 | 18.23 | 19.21 | 18.03 | 18.14 | 289,502 | -0.20(-1.11%) |
Oct 29, 2020 | 18.42 | 18.71 | 17.69 | 18.34 | 325,936 | +1.20(+6.98%) |
Oct 28, 2020 | 16.73 | 17.43 | 16.55 | 17.15 | 209,246 | +0.11(+0.64%) |
Oct 27, 2020 | 16.82 | 17.15 | 16.73 | 17.04 | 141,486 | +0.08(+0.47%) |
Oct 26, 2020 | 16.94 | 17.07 | 16.57 | 16.96 | 149,475 | -0.25(-1.47%) |
Oct 23, 2020 | 17.18 | 17.34 | 16.80 | 17.21 | 103,029 | +0.20(+1.19%) |
Oct 22, 2020 | 16.51 | 17.08 | 16.12 | 17.01 | 123,482 | +0.65(+3.94%) |
Oct 21, 2020 | 17.17 | 17.22 | 16.31 | 16.36 | 155,103 | -0.84(-4.89%) |
Oct 20, 2020 | 18.17 | 18.17 | 16.99 | 17.21 | 134,056 | -0.78(-4.35%) |
Oct 19, 2020 | 18.32 | 18.52 | 17.95 | 17.99 | 115,134 | -0.34(-1.86%) |
Oct 16, 2020 | 18.29 | 18.71 | 18.29 | 18.33 | 106,201 | -0.01(-0.04%) |
Oct 15, 2020 | 17.75 | 18.46 | 17.75 | 18.34 | 96,297 | +0.36(+2.02%) |
Oct 14, 2020 | 18.12 | 18.23 | 17.81 | 17.97 | 86,180 | -0.12(-0.68%) |
Oct 13, 2020 | 17.89 | 18.18 | 17.23 | 18.10 | 120,072 | +0.20(+1.09%) |
Oct 12, 2020 | 17.50 | 18.12 | 17.31 | 17.90 | 165,051 | +0.49(+2.79%) |
Oct 09, 2020 | 17.53 | 17.95 | 17.41 | 17.42 | 205,506 | -0.04(-0.25%) |
Oct 08, 2020 | 17.73 | 17.82 | 16.89 | 17.46 | 264,288 | +0.22(+1.30%) |
Oct 07, 2020 | 16.20 | 17.29 | 16.17 | 17.23 | 399,950 | +1.23(+7.65%) |
Oct 06, 2020 | 16.42 | 16.58 | 16.00 | 16.01 | 123,141 | -0.25(-1.52%) |
Oct 05, 2020 | 15.86 | 16.31 | 15.66 | 16.26 | 118,227 | +0.46(+2.89%) |
Oct 02, 2020 | 15.12 | 15.95 | 15.07 | 15.80 | 132,958 | +0.36(+2.30%) |
Oct 01, 2020 | 15.35 | 15.51 | 15.06 | 15.44 | 116,083 | +0.26(+1.72%) |
Sep 30, 2020 | 14.94 | 15.45 | 14.94 | 15.18 | 130,837 | +0.20(+1.31%) |
Sep 29, 2020 | 14.78 | 15.11 | 14.69 | 14.99 | 193,248 | +0.17(+1.17%) |
Sep 28, 2020 | 14.79 | 15.12 | 14.79 | 14.81 | 120,145 | +0.18(+1.24%) |
Sep 25, 2020 | 14.45 | 14.86 | 14.45 | 14.63 | 112,546 | +0.07(+0.45%) |
Sep 24, 2020 | 14.53 | 14.82 | 14.18 | 14.57 | 153,050 | +0.12(+0.80%) |
Sep 23, 2020 | 14.86 | 15.07 | 14.44 | 14.45 | 183,696 | -0.46(-3.06%) |
Sep 22, 2020 | 15.17 | 15.33 | 14.81 | 14.91 | 187,397 | -0.17(-1.15%) |
Sep 21, 2020 | 15.68 | 15.83 | 14.92 | 15.08 | 220,681 | -0.90(-5.63%) |
Sep 18, 2020 | 16.14 | 16.41 | 15.89 | 15.98 | 579,832 | -0.04(-0.27%) |
Sep 17, 2020 | 15.68 | 16.33 | 15.43 | 16.02 | 141,176 | +0.16(+1.01%) |
Sep 16, 2020 | 15.92 | 16.12 | 15.80 | 15.86 | 187,769 | +0.00(+0.00%) |
Sep 15, 2020 | 16.01 | 16.24 | 15.83 | 15.86 | 138,062 | -0.12(-0.73%) |
Sep 14, 2020 | 15.95 | 16.20 | 15.74 | 15.98 | 279,562 | +0.07(+0.46%) |
Sep 11, 2020 | 15.41 | 16.04 | 15.27 | 15.91 | 376,808 | +0.53(+3.44%) |
Sep 10, 2020 | 15.63 | 15.76 | 15.36 | 15.38 | 404,916 | -0.14(-0.89%) |
Sep 09, 2020 | 15.43 | 15.76 | 15.41 | 15.52 | 185,072 | +0.17(+1.09%) |
Sep 08, 2020 | 15.49 | 15.69 | 15.33 | 15.35 | 342,564 | -0.18(-1.17%) |
Sep 04, 2020 | 15.73 | 15.73 | 15.27 | 15.53 | 256,952 | +0.06(+0.37%) |
Sep 03, 2020 | 15.63 | 15.73 | 15.36 | 15.47 | 292,381 | -0.20(-1.30%) |
Sep 02, 2020 | 15.75 | 16.00 | 15.46 | 15.68 | 196,237 | -0.04(-0.23%) |