Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.17 | 19.21 | 18.41 | 18.49 | 219,677 | -0.70(-3.65%) |
Nov 27, 2020 | 19.42 | 19.61 | 18.98 | 19.19 | 148,900 | -0.08(-0.42%) |
Nov 25, 2020 | 19.21 | 19.43 | 18.86 | 19.27 | 213,700 | +0.04(+0.21%) |
Nov 24, 2020 | 18.47 | 19.48 | 18.03 | 19.23 | 255,909 | +0.91(+4.97%) |
Nov 23, 2020 | 18.74 | 18.95 | 18.19 | 18.32 | 216,129 | -0.22(-1.19%) |
Nov 20, 2020 | 18.35 | 19.23 | 17.93 | 18.54 | 358,500 | -0.03(-0.16%) |
Nov 19, 2020 | 19.18 | 19.41 | 18.50 | 18.57 | 214,314 | -0.55(-2.88%) |
Nov 18, 2020 | 19.40 | 20.00 | 18.94 | 19.12 | 171,166 | -0.27(-1.39%) |
Nov 17, 2020 | 18.89 | 19.48 | 18.59 | 19.39 | 183,539 | +0.37(+1.95%) |
Nov 16, 2020 | 19.50 | 19.50 | 18.56 | 19.02 | 207,642 | -0.16(-0.83%) |
Nov 13, 2020 | 19.32 | 19.64 | 18.44 | 19.18 | 250,000 | +0.03(+0.16%) |
Nov 12, 2020 | 19.15 | 19.23 | 18.55 | 19.15 | 390,386 | -0.20(-1.03%) |
Nov 11, 2020 | 20.11 | 20.15 | 19.10 | 19.35 | 264,471 | -0.70(-3.49%) |
Nov 10, 2020 | 20.65 | 21.02 | 19.76 | 20.05 | 248,211 | -0.33(-1.62%) |
Nov 09, 2020 | 20.31 | 20.58 | 19.66 | 20.38 | 409,082 | +0.73(+3.72%) |
Nov 06, 2020 | 21.75 | 21.81 | 19.60 | 19.65 | 768,200 | -0.38(-1.90%) |
Nov 05, 2020 | 19.40 | 20.05 | 19.13 | 20.03 | 333,370 | +0.81(+4.21%) |
Nov 04, 2020 | 18.82 | 19.31 | 18.58 | 19.22 | 201,531 | +0.57(+3.06%) |
Nov 03, 2020 | 18.43 | 18.79 | 18.29 | 18.65 | 217,230 | +0.55(+3.04%) |
Nov 02, 2020 | 18.13 | 18.45 | 17.74 | 18.10 | 280,569 | +0.27(+1.51%) |
Oct 30, 2020 | 17.98 | 18.07 | 17.24 | 17.83 | 363,700 | -0.21(-1.16%) |
Oct 29, 2020 | 18.10 | 18.53 | 17.71 | 18.04 | 279,182 | +0.04(+0.22%) |
Oct 28, 2020 | 18.03 | 18.33 | 17.59 | 18.00 | 315,204 | -0.36(-1.96%) |
Oct 27, 2020 | 18.74 | 18.84 | 18.27 | 18.36 | 212,570 | -0.51(-2.70%) |
Oct 26, 2020 | 19.65 | 19.73 | 18.72 | 18.87 | 281,589 | -0.47(-2.43%) |
Oct 23, 2020 | 19.31 | 19.41 | 18.72 | 19.34 | 170,700 | +0.24(+1.26%) |
Oct 22, 2020 | 18.84 | 19.85 | 18.63 | 19.10 | 297,840 | +0.23(+1.22%) |
Oct 21, 2020 | 19.83 | 19.88 | 18.86 | 18.87 | 269,652 | -0.91(-4.60%) |
Oct 20, 2020 | 20.31 | 20.66 | 19.72 | 19.78 | 208,916 | -0.60(-2.94%) |
Oct 19, 2020 | 20.92 | 20.93 | 20.30 | 20.38 | 116,179 | -0.37(-1.78%) |
Oct 16, 2020 | 20.94 | 21.39 | 20.60 | 20.75 | 211,800 | -0.24(-1.14%) |
Oct 15, 2020 | 20.82 | 21.21 | 20.26 | 20.99 | 173,099 | -0.21(-0.99%) |
Oct 14, 2020 | 21.53 | 21.88 | 20.88 | 21.20 | 170,344 | -0.44(-2.03%) |
Oct 13, 2020 | 21.51 | 22.01 | 21.33 | 21.64 | 271,967 | -0.07(-0.32%) |
Oct 12, 2020 | 22.40 | 22.46 | 21.51 | 21.71 | 242,771 | -0.58(-2.60%) |
Oct 09, 2020 | 22.06 | 22.35 | 21.79 | 22.29 | 354,000 | +0.35(+1.60%) |
Oct 08, 2020 | 21.48 | 22.52 | 21.28 | 21.94 | 329,424 | +0.66(+3.10%) |
Oct 07, 2020 | 21.26 | 21.63 | 20.83 | 21.28 | 255,881 | +0.15(+0.71%) |
Oct 06, 2020 | 21.03 | 21.76 | 21.03 | 21.13 | 293,538 | +0.24(+1.15%) |
Oct 05, 2020 | 21.22 | 21.43 | 20.53 | 20.89 | 313,167 | -0.29(-1.37%) |
Oct 02, 2020 | 21.41 | 21.89 | 21.00 | 21.18 | 444,900 | -0.50(-2.31%) |
Oct 01, 2020 | 20.82 | 21.75 | 20.60 | 21.68 | 389,469 | +0.86(+4.13%) |
Sep 30, 2020 | 19.91 | 20.90 | 19.91 | 20.82 | 416,915 | +0.94(+4.73%) |
Sep 29, 2020 | 18.76 | 20.25 | 18.75 | 19.88 | 416,515 | +1.10(+5.86%) |
Sep 28, 2020 | 18.65 | 19.04 | 18.40 | 18.78 | 341,797 | +0.29(+1.57%) |
Sep 25, 2020 | 17.51 | 18.51 | 17.51 | 18.49 | 266,400 | +0.72(+4.05%) |
Sep 24, 2020 | 17.74 | 18.10 | 17.47 | 17.77 | 189,063 | -0.12(-0.67%) |
Sep 23, 2020 | 18.16 | 18.61 | 17.87 | 17.89 | 231,212 | -0.20(-1.11%) |
Sep 22, 2020 | 18.61 | 18.61 | 17.70 | 18.09 | 187,952 | -0.54(-2.90%) |
Sep 21, 2020 | 19.93 | 19.93 | 18.35 | 18.63 | 272,445 | -1.60(-7.91%) |
Sep 18, 2020 | 19.89 | 20.33 | 19.41 | 20.23 | 769,900 | +0.53(+2.69%) |
Sep 17, 2020 | 19.00 | 19.72 | 18.82 | 19.70 | 223,052 | +0.37(+1.91%) |
Sep 16, 2020 | 19.10 | 19.59 | 19.05 | 19.33 | 144,694 | +0.31(+1.63%) |
Sep 15, 2020 | 18.90 | 19.09 | 18.70 | 19.02 | 225,814 | +0.33(+1.77%) |
Sep 14, 2020 | 18.21 | 19.01 | 18.16 | 18.69 | 252,453 | +0.69(+3.83%) |
Sep 11, 2020 | 18.34 | 18.44 | 17.72 | 18.00 | 219,200 | -0.16(-0.88%) |
Sep 10, 2020 | 18.56 | 18.72 | 18.16 | 18.16 | 211,441 | -0.26(-1.41%) |
Sep 09, 2020 | 18.61 | 19.00 | 18.37 | 18.42 | 205,441 | +0.01(+0.05%) |
Sep 08, 2020 | 19.23 | 19.30 | 18.35 | 18.41 | 209,447 | -0.98(-5.05%) |
Sep 04, 2020 | 20.44 | 20.44 | 18.89 | 19.39 | 488,800 | -0.80(-3.96%) |
Sep 03, 2020 | 19.68 | 20.37 | 19.50 | 20.19 | 478,592 | +0.40(+2.02%) |
Sep 02, 2020 | 18.80 | 19.94 | 18.35 | 19.79 | 361,442 | +1.08(+5.77%) |