Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.00 | 18.75 | 17.25 | 17.85 | 250,318 | +0.00(+0.00%) |
Nov 27, 2020 | 17.40 | 18.52 | 17.10 | 17.85 | 125,113 | +0.30(+1.71%) |
Nov 25, 2020 | 18.15 | 18.30 | 17.25 | 17.55 | 115,053 | -0.45(-2.50%) |
Nov 24, 2020 | 16.80 | 18.45 | 16.50 | 18.00 | 309,673 | +1.65(+10.09%) |
Nov 23, 2020 | 17.10 | 17.10 | 16.20 | 16.35 | 92,406 | -0.30(-1.80%) |
Nov 20, 2020 | 16.50 | 16.65 | 16.05 | 16.65 | 61,853 | +0.30(+1.83%) |
Nov 19, 2020 | 16.50 | 16.80 | 16.05 | 16.35 | 120,926 | +0.00(+0.00%) |
Nov 18, 2020 | 16.65 | 17.25 | 16.20 | 16.35 | 139,850 | -0.60(-3.54%) |
Nov 17, 2020 | 16.80 | 17.25 | 16.20 | 16.95 | 319,655 | -3.00(-15.04%) |
Nov 16, 2020 | 20.10 | 20.40 | 19.20 | 19.95 | 171,336 | +0.90(+4.72%) |
Nov 13, 2020 | 19.65 | 19.65 | 18.75 | 19.05 | 80,906 | -0.15(-0.78%) |
Nov 12, 2020 | 20.10 | 20.55 | 18.90 | 19.20 | 101,915 | -1.20(-5.88%) |
Nov 11, 2020 | 20.40 | 21.15 | 19.65 | 20.40 | 113,660 | +0.15(+0.74%) |
Nov 10, 2020 | 21.00 | 21.00 | 20.25 | 20.25 | 39,296 | -0.30(-1.46%) |
Nov 09, 2020 | 22.95 | 23.25 | 20.10 | 20.55 | 125,961 | -1.80(-8.05%) |
Nov 06, 2020 | 19.80 | 23.25 | 19.50 | 22.35 | 287,600 | +2.25(+11.19%) |
Nov 05, 2020 | 19.50 | 20.10 | 19.20 | 20.10 | 43,226 | +0.90(+4.69%) |
Nov 04, 2020 | 19.80 | 19.80 | 19.05 | 19.20 | 24,492 | -0.45(-2.29%) |
Nov 03, 2020 | 19.35 | 20.10 | 19.05 | 19.65 | 29,401 | +0.60(+3.15%) |
Nov 02, 2020 | 18.60 | 19.35 | 18.60 | 19.05 | 40,355 | +0.30(+1.60%) |
Oct 30, 2020 | 19.20 | 19.35 | 18.30 | 18.75 | 69,206 | -0.75(-3.85%) |
Oct 29, 2020 | 18.90 | 21.75 | 18.45 | 19.50 | 92,448 | +0.75(+4.00%) |
Oct 28, 2020 | 19.50 | 19.65 | 18.45 | 18.75 | 72,596 | -1.35(-6.72%) |
Oct 27, 2020 | 20.10 | 21.00 | 19.80 | 20.10 | 49,002 | +0.00(+0.00%) |
Oct 26, 2020 | 21.75 | 21.75 | 19.95 | 20.10 | 78,867 | -1.65(-7.59%) |
Oct 23, 2020 | 21.75 | 22.50 | 21.45 | 21.75 | 44,153 | -0.15(-0.68%) |
Oct 22, 2020 | 22.05 | 22.20 | 21.00 | 21.90 | 90,669 | -0.45(-2.01%) |
Oct 21, 2020 | 23.70 | 24.00 | 21.90 | 22.35 | 99,257 | -1.65(-6.87%) |
Oct 20, 2020 | 24.15 | 24.75 | 23.25 | 24.00 | 90,006 | -0.30(-1.23%) |
Oct 19, 2020 | 25.05 | 25.35 | 24.00 | 24.30 | 104,836 | -0.15(-0.61%) |
Oct 16, 2020 | 25.50 | 26.85 | 24.30 | 24.45 | 175,060 | -0.75(-2.98%) |
Oct 15, 2020 | 23.70 | 25.20 | 23.40 | 25.20 | 87,286 | +1.05(+4.35%) |
Oct 14, 2020 | 24.90 | 24.90 | 23.40 | 24.15 | 105,105 | -0.15(-0.62%) |
Oct 13, 2020 | 24.00 | 26.10 | 23.10 | 24.30 | 198,144 | +1.05(+4.52%) |
Oct 12, 2020 | 23.25 | 24.00 | 22.95 | 23.25 | 106,378 | +1.05(+4.73%) |
Oct 09, 2020 | 21.90 | 23.10 | 21.90 | 22.20 | 106,940 | +0.45(+2.07%) |
Oct 08, 2020 | 21.75 | 22.80 | 21.00 | 21.75 | 99,869 | +0.60(+2.84%) |
Oct 07, 2020 | 20.85 | 22.20 | 20.40 | 21.15 | 121,222 | +1.20(+6.02%) |
Oct 06, 2020 | 21.45 | 21.60 | 19.65 | 19.95 | 89,906 | -1.05(-5.00%) |
Oct 05, 2020 | 21.30 | 21.60 | 20.55 | 21.00 | 107,819 | +0.75(+3.70%) |
Oct 02, 2020 | 20.40 | 21.60 | 19.80 | 20.25 | 105,673 | -0.15(-0.74%) |
Oct 01, 2020 | 19.35 | 21.60 | 19.20 | 20.40 | 150,834 | +1.50(+7.94%) |
Sep 30, 2020 | 20.10 | 20.85 | 18.90 | 18.90 | 77,079 | -0.15(-0.79%) |
Sep 29, 2020 | 20.40 | 22.35 | 18.75 | 19.05 | 163,025 | -0.45(-2.31%) |
Sep 28, 2020 | 19.05 | 20.10 | 18.90 | 19.50 | 77,471 | +0.75(+4.00%) |
Sep 25, 2020 | 18.15 | 18.98 | 18.00 | 18.75 | 48,806 | +0.60(+3.31%) |
Sep 24, 2020 | 18.60 | 18.75 | 17.40 | 18.15 | 80,743 | -0.30(-1.63%) |
Sep 23, 2020 | 19.80 | 20.10 | 18.30 | 18.45 | 89,813 | -1.05(-5.38%) |
Sep 22, 2020 | 20.40 | 20.70 | 19.50 | 19.50 | 74,135 | -1.20(-5.80%) |
Sep 21, 2020 | 20.40 | 20.85 | 19.80 | 20.70 | 52,191 | +0.30(+1.47%) |
Sep 18, 2020 | 21.00 | 21.45 | 19.57 | 20.40 | 82,040 | -0.15(-0.73%) |
Sep 17, 2020 | 21.15 | 21.45 | 20.40 | 20.55 | 72,403 | +0.15(+0.74%) |
Sep 16, 2020 | 20.10 | 21.30 | 20.10 | 20.40 | 67,183 | +0.45(+2.26%) |
Sep 15, 2020 | 21.00 | 21.75 | 19.80 | 19.95 | 84,062 | -0.75(-3.62%) |
Sep 14, 2020 | 20.25 | 21.00 | 19.35 | 20.70 | 50,139 | +0.75(+3.76%) |
Sep 11, 2020 | 20.70 | 20.70 | 19.05 | 19.95 | 54,180 | -0.60(-2.92%) |
Sep 10, 2020 | 20.55 | 21.15 | 20.10 | 20.55 | 31,505 | -0.30(-1.44%) |
Sep 09, 2020 | 21.00 | 21.15 | 20.25 | 20.85 | 40,712 | +0.30(+1.46%) |
Sep 08, 2020 | 21.45 | 21.60 | 20.25 | 20.55 | 53,561 | -0.90(-4.20%) |
Sep 04, 2020 | 21.00 | 21.60 | 19.50 | 21.45 | 63,880 | +0.75(+3.62%) |
Sep 03, 2020 | 22.35 | 22.65 | 20.40 | 20.70 | 65,309 | -1.95(-8.61%) |
Sep 02, 2020 | 22.95 | 22.95 | 21.60 | 22.65 | 55,935 | -0.15(-0.66%) |