Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.83 | 27.83 | 25.66 | 27.06 | 238,768 | +0.10(+0.37%) |
Nov 27, 2020 | 27.67 | 28.27 | 26.18 | 26.96 | 179,800 | -0.87(-3.13%) |
Nov 25, 2020 | 25.37 | 28.50 | 25.34 | 27.83 | 354,300 | +2.46(+9.70%) |
Nov 24, 2020 | 25.00 | 25.76 | 23.65 | 25.37 | 382,560 | +1.55(+6.51%) |
Nov 23, 2020 | 22.54 | 24.79 | 22.21 | 23.82 | 687,074 | +1.46(+6.53%) |
Nov 20, 2020 | 21.41 | 22.68 | 21.26 | 22.36 | 122,600 | +0.89(+4.15%) |
Nov 19, 2020 | 21.70 | 21.93 | 21.02 | 21.47 | 121,543 | -0.35(-1.60%) |
Nov 18, 2020 | 23.31 | 23.34 | 21.36 | 21.82 | 196,838 | -1.11(-4.84%) |
Nov 17, 2020 | 22.59 | 23.00 | 21.65 | 22.93 | 166,366 | +0.77(+3.47%) |
Nov 16, 2020 | 22.02 | 23.25 | 21.86 | 22.16 | 187,876 | -0.18(-0.81%) |
Nov 13, 2020 | 23.19 | 23.26 | 21.66 | 22.34 | 181,100 | -0.46(-2.02%) |
Nov 12, 2020 | 24.48 | 24.48 | 21.52 | 22.80 | 271,159 | -1.09(-4.56%) |
Nov 11, 2020 | 21.80 | 23.90 | 21.80 | 23.89 | 190,513 | +1.87(+8.49%) |
Nov 10, 2020 | 21.31 | 23.20 | 21.30 | 22.02 | 299,674 | +1.00(+4.76%) |
Nov 09, 2020 | 25.40 | 27.61 | 20.56 | 21.02 | 678,626 | -4.30(-17.00%) |
Nov 06, 2020 | 22.78 | 26.30 | 22.63 | 25.32 | 703,300 | +2.54(+11.17%) |
Nov 05, 2020 | 23.03 | 23.24 | 21.82 | 22.78 | 138,677 | +0.70(+3.17%) |
Nov 04, 2020 | 21.04 | 22.26 | 20.03 | 22.08 | 222,661 | +1.25(+6.00%) |
Nov 03, 2020 | 21.39 | 22.13 | 20.69 | 20.83 | 127,468 | -0.47(-2.21%) |
Nov 02, 2020 | 23.51 | 24.95 | 20.51 | 21.30 | 382,747 | -1.74(-7.55%) |
Oct 30, 2020 | 22.18 | 23.13 | 21.80 | 23.04 | 219,800 | +0.70(+3.13%) |
Oct 29, 2020 | 21.78 | 22.37 | 21.28 | 22.34 | 193,988 | +0.91(+4.25%) |
Oct 28, 2020 | 21.96 | 21.99 | 20.43 | 21.43 | 157,007 | -0.76(-3.42%) |
Oct 27, 2020 | 22.08 | 23.42 | 21.95 | 22.19 | 119,563 | +0.34(+1.56%) |
Oct 26, 2020 | 23.01 | 23.45 | 21.12 | 21.85 | 143,861 | -1.43(-6.14%) |
Oct 23, 2020 | 24.52 | 25.08 | 22.63 | 23.28 | 219,600 | -0.87(-3.60%) |
Oct 22, 2020 | 23.72 | 25.63 | 23.23 | 24.15 | 446,023 | +0.57(+2.42%) |
Oct 21, 2020 | 20.57 | 24.75 | 20.57 | 23.58 | 440,473 | +3.13(+15.31%) |
Oct 20, 2020 | 22.61 | 24.24 | 19.55 | 20.45 | 460,153 | -2.44(-10.66%) |
Oct 19, 2020 | 22.62 | 24.00 | 22.05 | 22.89 | 298,688 | +0.66(+2.97%) |
Oct 16, 2020 | 19.50 | 22.39 | 19.50 | 22.23 | 557,000 | +3.15(+16.51%) |
Oct 15, 2020 | 17.35 | 19.34 | 17.34 | 19.08 | 220,590 | +1.44(+8.16%) |
Oct 14, 2020 | 18.00 | 18.13 | 16.80 | 17.64 | 73,407 | -0.23(-1.29%) |
Oct 13, 2020 | 17.63 | 18.00 | 17.00 | 17.87 | 143,375 | +1.19(+7.13%) |
Oct 12, 2020 | 17.17 | 17.19 | 16.01 | 16.68 | 71,543 | -0.51(-2.97%) |
Oct 09, 2020 | 17.34 | 18.09 | 17.19 | 17.19 | 94,000 | +0.02(+0.12%) |
Oct 08, 2020 | 17.41 | 17.89 | 16.95 | 17.17 | 105,505 | -0.11(-0.64%) |
Oct 07, 2020 | 17.21 | 17.65 | 16.81 | 17.28 | 43,492 | +0.25(+1.47%) |
Oct 06, 2020 | 17.09 | 17.45 | 16.48 | 17.03 | 81,220 | -0.07(-0.41%) |
Oct 05, 2020 | 16.79 | 17.26 | 16.36 | 17.10 | 82,146 | +0.38(+2.27%) |
Oct 02, 2020 | 16.67 | 17.89 | 16.51 | 16.72 | 50,900 | -0.52(-3.02%) |
Oct 01, 2020 | 17.62 | 18.50 | 16.06 | 17.24 | 135,177 | +0.37(+2.19%) |
Sep 30, 2020 | 17.82 | 19.03 | 16.35 | 16.87 | 212,736 | -1.05(-5.86%) |
Sep 29, 2020 | 16.69 | 18.00 | 16.58 | 17.92 | 80,531 | +1.21(+7.24%) |
Sep 28, 2020 | 16.54 | 17.00 | 15.53 | 16.71 | 67,612 | +0.25(+1.52%) |
Sep 25, 2020 | 16.30 | 17.71 | 15.97 | 16.46 | 66,100 | +0.20(+1.23%) |
Sep 24, 2020 | 15.75 | 16.93 | 15.10 | 16.26 | 99,570 | +0.03(+0.18%) |
Sep 23, 2020 | 18.77 | 19.14 | 16.10 | 16.23 | 167,684 | -2.54(-13.53%) |
Sep 22, 2020 | 19.63 | 19.90 | 18.15 | 18.77 | 145,333 | +0.64(+3.53%) |
Sep 21, 2020 | 16.46 | 18.76 | 16.10 | 18.13 | 212,464 | +1.66(+10.08%) |
Sep 18, 2020 | 16.71 | 17.21 | 16.18 | 16.47 | 155,000 | +0.03(+0.18%) |
Sep 17, 2020 | 15.96 | 17.00 | 15.05 | 16.44 | 68,797 | +0.56(+3.53%) |
Sep 16, 2020 | 16.72 | 16.84 | 15.01 | 15.88 | 201,336 | -0.78(-4.68%) |
Sep 15, 2020 | 15.49 | 16.96 | 15.37 | 16.66 | 241,115 | +1.31(+8.53%) |
Sep 14, 2020 | 14.09 | 15.73 | 14.09 | 15.35 | 214,543 | +1.40(+10.04%) |
Sep 11, 2020 | 13.87 | 14.48 | 13.70 | 13.95 | 68,400 | +0.16(+1.16%) |
Sep 10, 2020 | 13.95 | 14.21 | 13.60 | 13.79 | 57,258 | -0.02(-0.14%) |
Sep 09, 2020 | 13.98 | 14.39 | 13.53 | 13.81 | 61,965 | -0.02(-0.14%) |
Sep 08, 2020 | 13.35 | 14.49 | 12.93 | 13.83 | 93,031 | +0.79(+6.06%) |
Sep 04, 2020 | 13.02 | 13.43 | 12.40 | 13.04 | 53,500 | +0.06(+0.46%) |
Sep 03, 2020 | 13.65 | 13.80 | 12.60 | 12.98 | 65,915 | -0.95(-6.82%) |
Sep 02, 2020 | 14.45 | 14.76 | 13.53 | 13.93 | 65,480 | -0.24(-1.69%) |