Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 20.20 | 20.37 | 19.31 | 19.33 | 1,795,727 | -1.06(-5.21%) |
Nov 27, 2020 | 20.86 | 21.07 | 20.33 | 20.39 | 345,442 | -0.54(-2.56%) |
Nov 25, 2020 | 21.15 | 21.15 | 20.59 | 20.93 | 1,030,378 | -0.27(-1.26%) |
Nov 24, 2020 | 21.39 | 21.81 | 20.99 | 21.19 | 1,115,040 | +0.42(+2.00%) |
Nov 23, 2020 | 20.58 | 21.19 | 20.34 | 20.78 | 681,843 | +0.49(+2.41%) |
Nov 20, 2020 | 20.01 | 20.29 | 19.76 | 20.29 | 728,426 | +0.18(+0.92%) |
Nov 19, 2020 | 19.56 | 20.11 | 19.31 | 20.10 | 520,509 | +0.38(+1.92%) |
Nov 18, 2020 | 20.43 | 20.73 | 19.70 | 19.73 | 1,049,268 | -0.65(-3.18%) |
Nov 17, 2020 | 20.30 | 20.78 | 20.01 | 20.37 | 860,859 | -0.33(-1.61%) |
Nov 16, 2020 | 20.47 | 20.98 | 19.98 | 20.70 | 1,094,894 | +1.29(+6.67%) |
Nov 13, 2020 | 18.69 | 19.50 | 18.69 | 19.41 | 577,938 | +0.92(+5.00%) |
Nov 12, 2020 | 18.68 | 18.91 | 18.18 | 18.49 | 1,088,266 | -0.55(-2.91%) |
Nov 11, 2020 | 18.94 | 19.11 | 18.21 | 19.04 | 1,608,558 | +0.10(+0.54%) |
Nov 10, 2020 | 18.20 | 19.20 | 18.03 | 18.94 | 1,449,539 | +0.85(+4.70%) |
Nov 09, 2020 | 16.06 | 18.59 | 16.04 | 18.09 | 2,112,848 | +3.38(+23.01%) |
Nov 06, 2020 | 15.31 | 15.61 | 14.70 | 14.71 | 1,058,507 | -0.64(-4.16%) |
Nov 05, 2020 | 15.46 | 15.84 | 15.33 | 15.34 | 799,963 | +0.02(+0.12%) |
Nov 04, 2020 | 15.61 | 15.74 | 15.13 | 15.33 | 980,706 | -0.36(-2.30%) |
Nov 03, 2020 | 15.20 | 15.86 | 15.19 | 15.69 | 979,923 | +0.80(+5.40%) |
Nov 02, 2020 | 14.80 | 14.96 | 14.44 | 14.88 | 872,406 | +0.22(+1.51%) |
Oct 30, 2020 | 14.70 | 14.91 | 14.35 | 14.66 | 917,971 | -0.09(-0.63%) |
Oct 29, 2020 | 14.33 | 15.05 | 14.10 | 14.75 | 1,066,108 | +0.50(+3.50%) |
Oct 28, 2020 | 14.35 | 14.67 | 14.09 | 14.25 | 1,032,335 | -0.52(-3.50%) |
Oct 27, 2020 | 15.33 | 15.45 | 14.75 | 14.77 | 948,983 | -0.58(-3.79%) |
Oct 26, 2020 | 15.50 | 15.59 | 15.14 | 15.35 | 1,097,347 | -0.34(-2.18%) |
Oct 23, 2020 | 15.61 | 15.84 | 15.41 | 15.70 | 737,514 | +0.17(+1.07%) |
Oct 22, 2020 | 14.82 | 15.56 | 14.82 | 15.53 | 1,238,458 | +0.70(+4.74%) |
Oct 21, 2020 | 14.65 | 14.85 | 14.50 | 14.83 | 747,545 | +0.10(+0.69%) |
Oct 20, 2020 | 14.77 | 14.94 | 14.66 | 14.72 | 570,288 | +0.14(+0.95%) |
Oct 19, 2020 | 14.92 | 14.96 | 14.54 | 14.59 | 677,814 | -0.24(-1.62%) |
Oct 16, 2020 | 15.10 | 15.17 | 14.58 | 14.83 | 1,101,024 | -0.31(-2.08%) |
Oct 15, 2020 | 14.79 | 15.22 | 14.79 | 15.14 | 1,855,279 | +0.21(+1.42%) |
Oct 14, 2020 | 15.16 | 15.39 | 14.89 | 14.93 | 884,688 | -0.28(-1.82%) |
Oct 13, 2020 | 15.87 | 15.89 | 15.17 | 15.21 | 902,397 | -0.72(-4.53%) |
Oct 12, 2020 | 15.99 | 16.09 | 15.77 | 15.93 | 966,645 | -0.06(-0.40%) |
Oct 09, 2020 | 16.59 | 16.64 | 15.96 | 15.99 | 1,098,753 | -0.53(-3.19%) |
Oct 08, 2020 | 16.33 | 16.59 | 16.17 | 16.52 | 875,741 | +0.35(+2.17%) |
Oct 07, 2020 | 16.78 | 16.78 | 16.17 | 16.17 | 1,099,931 | -0.48(-2.89%) |
Oct 06, 2020 | 16.78 | 17.02 | 16.49 | 16.65 | 1,276,556 | +0.04(+0.22%) |
Oct 05, 2020 | 16.55 | 16.68 | 16.23 | 16.61 | 826,889 | +0.20(+1.23%) |
Oct 02, 2020 | 15.78 | 16.45 | 15.63 | 16.41 | 778,322 | +0.22(+1.36%) |
Oct 01, 2020 | 15.52 | 16.20 | 15.44 | 16.19 | 817,160 | +0.67(+4.30%) |
Sep 30, 2020 | 15.62 | 15.90 | 15.24 | 15.52 | 1,036,508 | +0.05(+0.35%) |
Sep 29, 2020 | 15.57 | 15.57 | 14.92 | 15.47 | 905,317 | -0.18(-1.17%) |
Sep 28, 2020 | 15.46 | 15.76 | 15.34 | 15.65 | 720,492 | +0.58(+3.83%) |
Sep 25, 2020 | 14.61 | 15.12 | 14.53 | 15.07 | 864,753 | +0.33(+2.23%) |
Sep 24, 2020 | 14.31 | 14.94 | 14.16 | 14.74 | 1,168,916 | +0.38(+2.61%) |
Sep 23, 2020 | 14.93 | 15.20 | 14.35 | 14.37 | 840,463 | -0.59(-3.98%) |
Sep 22, 2020 | 15.32 | 15.67 | 14.95 | 14.96 | 1,114,333 | -0.31(-2.04%) |
Sep 21, 2020 | 15.53 | 15.62 | 15.00 | 15.27 | 1,603,748 | -0.56(-3.53%) |
Sep 18, 2020 | 16.53 | 16.59 | 15.73 | 15.83 | 2,711,179 | -0.70(-4.26%) |
Sep 17, 2020 | 16.57 | 16.77 | 16.39 | 16.54 | 948,825 | -0.44(-2.59%) |
Sep 16, 2020 | 17.02 | 17.19 | 16.78 | 16.98 | 876,675 | +0.00(+0.00%) |
Sep 15, 2020 | 16.57 | 17.10 | 16.53 | 16.98 | 909,674 | +0.44(+2.66%) |
Sep 14, 2020 | 15.83 | 16.64 | 15.76 | 16.54 | 1,142,649 | +0.96(+6.17%) |
Sep 11, 2020 | 15.94 | 15.95 | 15.34 | 15.58 | 941,241 | -0.29(-1.85%) |
Sep 10, 2020 | 16.12 | 16.32 | 15.82 | 15.87 | 1,044,942 | -0.26(-1.59%) |
Sep 09, 2020 | 16.52 | 16.69 | 16.04 | 16.13 | 1,001,905 | -0.31(-1.89%) |
Sep 08, 2020 | 16.99 | 16.99 | 16.43 | 16.44 | 1,458,348 | -0.70(-4.06%) |
Sep 04, 2020 | 17.01 | 17.18 | 16.63 | 17.13 | 999,700 | +0.42(+2.52%) |
Sep 03, 2020 | 16.63 | 17.05 | 16.50 | 16.71 | 744,842 | +0.14(+0.82%) |
Sep 02, 2020 | 16.19 | 16.58 | 16.00 | 16.58 | 690,378 | +0.34(+2.06%) |