Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.88 | 21.88 | 21.00 | 21.25 | 586,423 | +0.01(+0.05%) |
Nov 27, 2020 | 20.40 | 21.32 | 19.81 | 21.24 | 569,600 | +0.84(+4.12%) |
Nov 25, 2020 | 19.88 | 20.80 | 19.50 | 20.40 | 788,400 | +0.86(+4.40%) |
Nov 24, 2020 | 19.19 | 19.75 | 18.70 | 19.54 | 696,463 | +0.85(+4.55%) |
Nov 23, 2020 | 18.55 | 18.98 | 18.00 | 18.69 | 1,063,599 | -0.11(-0.59%) |
Nov 20, 2020 | 19.61 | 20.00 | 18.36 | 18.80 | 925,200 | -0.81(-4.13%) |
Nov 19, 2020 | 19.78 | 20.22 | 19.55 | 19.61 | 292,469 | -0.17(-0.85%) |
Nov 18, 2020 | 20.00 | 20.35 | 19.76 | 19.78 | 491,839 | -0.11(-0.56%) |
Nov 17, 2020 | 20.07 | 20.40 | 19.56 | 19.89 | 387,818 | -0.18(-0.88%) |
Nov 16, 2020 | 21.00 | 21.00 | 19.57 | 20.07 | 568,709 | -0.43(-2.11%) |
Nov 13, 2020 | 21.28 | 21.28 | 19.59 | 20.50 | 734,700 | +0.22(+1.08%) |
Nov 12, 2020 | 20.80 | 21.85 | 19.90 | 20.28 | 1,685,726 | -0.03(-0.15%) |
Nov 11, 2020 | 20.48 | 20.50 | 19.85 | 20.31 | 525,541 | -0.03(-0.16%) |
Nov 10, 2020 | 20.45 | 20.45 | 19.40 | 20.34 | 546,053 | +0.44(+2.21%) |
Nov 09, 2020 | 20.40 | 21.00 | 19.75 | 19.90 | 754,088 | +0.40(+2.06%) |
Nov 06, 2020 | 19.89 | 19.90 | 18.89 | 19.50 | 905,600 | +0.66(+3.48%) |
Nov 05, 2020 | 17.95 | 19.20 | 17.50 | 18.84 | 916,921 | +0.90(+5.04%) |
Nov 04, 2020 | 16.19 | 18.12 | 16.19 | 17.94 | 1,140,979 | +0.90(+5.28%) |
Nov 03, 2020 | 16.93 | 17.25 | 16.72 | 17.04 | 606,929 | +0.34(+2.04%) |
Nov 02, 2020 | 16.00 | 16.70 | 15.74 | 16.70 | 881,369 | +0.96(+6.10%) |
Oct 30, 2020 | 15.70 | 16.10 | 15.40 | 15.74 | 467,200 | +0.07(+0.45%) |
Oct 29, 2020 | 15.12 | 15.82 | 14.86 | 15.67 | 386,800 | +0.67(+4.47%) |
Oct 28, 2020 | 15.87 | 15.87 | 14.65 | 15.00 | 700,606 | -0.81(-5.14%) |
Oct 27, 2020 | 16.09 | 16.33 | 15.56 | 15.81 | 339,888 | -0.28(-1.74%) |
Oct 26, 2020 | 16.83 | 16.83 | 15.65 | 16.09 | 588,529 | -0.50(-3.00%) |
Oct 23, 2020 | 16.01 | 16.73 | 15.56 | 16.59 | 291,400 | -0.04(-0.24%) |
Oct 22, 2020 | 16.50 | 16.63 | 16.17 | 16.63 | 379,958 | +0.28(+1.71%) |
Oct 21, 2020 | 16.44 | 16.72 | 16.11 | 16.35 | 535,917 | +0.14(+0.86%) |
Oct 20, 2020 | 15.90 | 16.41 | 15.77 | 16.21 | 375,102 | +0.37(+2.34%) |
Oct 19, 2020 | 14.89 | 16.46 | 14.89 | 15.84 | 353,889 | -0.04(-0.25%) |
Oct 16, 2020 | 15.52 | 16.31 | 15.18 | 15.88 | 530,700 | +0.37(+2.37%) |
Oct 15, 2020 | 15.25 | 16.02 | 15.15 | 15.51 | 277,733 | -0.15(-0.93%) |
Oct 14, 2020 | 15.92 | 16.06 | 15.59 | 15.66 | 465,974 | -0.19(-1.21%) |
Oct 13, 2020 | 15.50 | 15.90 | 14.90 | 15.85 | 681,464 | +0.01(+0.06%) |
Oct 12, 2020 | 15.69 | 15.95 | 15.62 | 15.84 | 688,526 | +0.52(+3.39%) |
Oct 09, 2020 | 15.48 | 15.76 | 14.93 | 15.32 | 836,500 | +0.21(+1.41%) |
Oct 08, 2020 | 14.00 | 15.16 | 13.88 | 15.11 | 715,945 | +1.35(+9.79%) |
Oct 07, 2020 | 13.22 | 13.87 | 13.21 | 13.76 | 341,975 | +0.45(+3.39%) |
Oct 06, 2020 | 13.39 | 13.63 | 13.12 | 13.31 | 226,298 | -0.02(-0.16%) |
Oct 05, 2020 | 13.07 | 13.58 | 12.90 | 13.33 | 234,578 | +0.36(+2.78%) |
Oct 02, 2020 | 12.12 | 13.03 | 12.12 | 12.97 | 181,600 | +0.04(+0.31%) |
Oct 01, 2020 | 12.71 | 13.10 | 12.50 | 12.93 | 126,790 | -0.03(-0.19%) |
Sep 30, 2020 | 13.05 | 13.05 | 12.72 | 12.96 | 174,456 | +0.07(+0.51%) |
Sep 29, 2020 | 12.67 | 13.05 | 12.67 | 12.89 | 149,269 | +0.22(+1.74%) |
Sep 28, 2020 | 12.50 | 12.79 | 11.72 | 12.67 | 215,742 | +0.31(+2.51%) |
Sep 25, 2020 | 11.60 | 12.71 | 11.60 | 12.36 | 472,700 | +0.03(+0.26%) |
Sep 24, 2020 | 12.52 | 12.85 | 12.05 | 12.33 | 397,432 | -0.58(-4.51%) |
Sep 23, 2020 | 13.59 | 13.59 | 12.80 | 12.91 | 311,873 | -0.64(-4.76%) |
Sep 22, 2020 | 13.54 | 13.70 | 12.55 | 13.55 | 179,989 | +0.05(+0.37%) |
Sep 21, 2020 | 14.10 | 14.10 | 13.03 | 13.51 | 361,227 | -0.59(-4.22%) |
Sep 18, 2020 | 13.48 | 14.30 | 13.48 | 14.10 | 206,200 | -0.05(-0.35%) |
Sep 17, 2020 | 13.98 | 14.15 | 13.30 | 14.15 | 252,822 | +0.33(+2.39%) |
Sep 16, 2020 | 13.88 | 14.07 | 13.15 | 13.82 | 252,070 | +0.40(+2.96%) |
Sep 15, 2020 | 13.55 | 13.97 | 13.31 | 13.42 | 201,869 | -0.13(-0.98%) |
Sep 14, 2020 | 14.14 | 14.14 | 13.34 | 13.56 | 236,944 | -0.30(-2.20%) |
Sep 11, 2020 | 13.41 | 13.90 | 13.11 | 13.86 | 218,400 | +0.61(+4.60%) |
Sep 10, 2020 | 13.57 | 13.96 | 13.12 | 13.25 | 357,594 | -0.35(-2.57%) |
Sep 09, 2020 | 13.22 | 14.32 | 13.22 | 13.60 | 232,629 | +0.15(+1.12%) |
Sep 08, 2020 | 13.31 | 13.85 | 13.15 | 13.45 | 286,496 | -0.35(-2.54%) |
Sep 04, 2020 | 13.40 | 14.28 | 12.70 | 13.80 | 663,500 | +0.10(+0.73%) |
Sep 03, 2020 | 14.00 | 14.50 | 13.49 | 13.70 | 748,746 | -0.34(-2.42%) |
Sep 02, 2020 | 14.40 | 15.10 | 13.81 | 14.04 | 421,830 | -0.78(-5.26%) |