Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.51 | 22.64 | 21.02 | 21.77 | 913,976 | -0.76(-3.37%) |
Nov 27, 2020 | 22.58 | 22.75 | 22.10 | 22.53 | 327,000 | -0.39(-1.70%) |
Nov 25, 2020 | 22.82 | 23.06 | 22.02 | 22.92 | 521,800 | -0.56(-2.39%) |
Nov 24, 2020 | 25.00 | 25.05 | 23.41 | 23.48 | 447,161 | -1.08(-4.40%) |
Nov 23, 2020 | 23.53 | 24.82 | 23.52 | 24.56 | 532,333 | +1.43(+6.18%) |
Nov 20, 2020 | 23.00 | 23.37 | 22.61 | 23.13 | 456,700 | +0.12(+0.52%) |
Nov 19, 2020 | 23.39 | 24.05 | 22.71 | 23.01 | 505,211 | -0.38(-1.62%) |
Nov 18, 2020 | 23.04 | 24.34 | 23.01 | 23.39 | 660,621 | +0.63(+2.77%) |
Nov 17, 2020 | 23.13 | 23.67 | 22.36 | 22.76 | 399,522 | +0.03(+0.13%) |
Nov 16, 2020 | 22.42 | 22.95 | 21.86 | 22.73 | 446,599 | +0.88(+4.03%) |
Nov 13, 2020 | 21.38 | 22.00 | 21.38 | 21.85 | 317,800 | +0.59(+2.78%) |
Nov 12, 2020 | 21.52 | 21.99 | 20.77 | 21.26 | 307,247 | -0.56(-2.57%) |
Nov 11, 2020 | 22.00 | 22.20 | 20.91 | 21.82 | 377,738 | -0.16(-0.73%) |
Nov 10, 2020 | 19.92 | 22.48 | 19.78 | 21.98 | 604,291 | +2.16(+10.90%) |
Nov 09, 2020 | 22.27 | 22.58 | 19.43 | 19.82 | 536,452 | -1.14(-5.44%) |
Nov 06, 2020 | 22.09 | 22.14 | 20.01 | 20.96 | 515,100 | -1.07(-4.86%) |
Nov 05, 2020 | 21.65 | 22.25 | 21.54 | 22.03 | 454,142 | +0.80(+3.77%) |
Nov 04, 2020 | 20.02 | 21.29 | 20.02 | 21.23 | 539,709 | +1.48(+7.49%) |
Nov 03, 2020 | 18.49 | 19.94 | 18.09 | 19.75 | 661,631 | +2.05(+11.58%) |
Nov 02, 2020 | 18.34 | 18.96 | 17.60 | 17.70 | 485,106 | -0.19(-1.06%) |
Oct 30, 2020 | 17.21 | 18.35 | 17.21 | 17.89 | 560,700 | +0.35(+2.00%) |
Oct 29, 2020 | 17.46 | 17.82 | 17.02 | 17.54 | 418,345 | +0.17(+0.98%) |
Oct 28, 2020 | 16.95 | 17.62 | 16.70 | 17.37 | 283,231 | +0.01(+0.06%) |
Oct 27, 2020 | 17.74 | 17.74 | 17.06 | 17.36 | 248,053 | -0.37(-2.09%) |
Oct 26, 2020 | 18.04 | 18.21 | 17.38 | 17.73 | 292,181 | -0.44(-2.42%) |
Oct 23, 2020 | 17.38 | 18.22 | 17.10 | 18.17 | 238,500 | +0.79(+4.55%) |
Oct 22, 2020 | 17.79 | 17.90 | 17.07 | 17.38 | 360,494 | -0.39(-2.19%) |
Oct 21, 2020 | 19.58 | 19.58 | 17.64 | 17.77 | 542,043 | -1.57(-8.12%) |
Oct 20, 2020 | 19.38 | 19.50 | 19.03 | 19.34 | 239,270 | +0.34(+1.76%) |
Oct 19, 2020 | 19.23 | 19.69 | 18.83 | 19.00 | 301,521 | +0.24(+1.28%) |
Oct 16, 2020 | 18.84 | 19.30 | 18.61 | 18.77 | 218,200 | +0.04(+0.19%) |
Oct 15, 2020 | 18.08 | 18.84 | 18.00 | 18.73 | 240,738 | +0.40(+2.18%) |
Oct 14, 2020 | 18.50 | 18.56 | 18.13 | 18.33 | 236,537 | -0.20(-1.08%) |
Oct 13, 2020 | 18.48 | 18.71 | 17.75 | 18.53 | 246,644 | -0.12(-0.64%) |
Oct 12, 2020 | 19.10 | 19.22 | 18.44 | 18.65 | 340,628 | -0.29(-1.53%) |
Oct 09, 2020 | 19.00 | 19.80 | 18.80 | 18.94 | 330,300 | +0.47(+2.54%) |
Oct 08, 2020 | 17.98 | 18.85 | 17.79 | 18.47 | 447,587 | +1.37(+8.01%) |
Oct 07, 2020 | 17.53 | 17.69 | 16.91 | 17.10 | 218,807 | -0.11(-0.64%) |
Oct 06, 2020 | 17.38 | 17.83 | 17.18 | 17.21 | 446,605 | +0.17(+1.00%) |
Oct 05, 2020 | 16.99 | 17.28 | 16.37 | 17.04 | 318,824 | +0.32(+1.91%) |
Oct 02, 2020 | 15.97 | 16.82 | 15.95 | 16.72 | 325,400 | +0.32(+1.95%) |
Oct 01, 2020 | 16.26 | 16.41 | 15.85 | 16.40 | 243,619 | +0.30(+1.86%) |
Sep 30, 2020 | 16.09 | 16.47 | 15.91 | 16.10 | 409,728 | +0.04(+0.25%) |
Sep 29, 2020 | 16.23 | 16.28 | 15.93 | 16.06 | 333,326 | -0.21(-1.29%) |
Sep 28, 2020 | 15.85 | 16.39 | 15.78 | 16.27 | 251,067 | +0.74(+4.76%) |
Sep 25, 2020 | 15.44 | 15.78 | 15.37 | 15.53 | 272,600 | -0.10(-0.64%) |
Sep 24, 2020 | 16.00 | 16.10 | 15.39 | 15.63 | 314,326 | -0.35(-2.19%) |
Sep 23, 2020 | 17.14 | 17.21 | 15.92 | 15.98 | 462,771 | -0.98(-5.78%) |
Sep 22, 2020 | 16.20 | 17.04 | 16.01 | 16.96 | 529,044 | +0.97(+6.07%) |
Sep 21, 2020 | 17.61 | 17.84 | 15.81 | 15.99 | 653,317 | -2.08(-11.51%) |
Sep 18, 2020 | 18.38 | 18.57 | 17.61 | 18.07 | 2,563,500 | -0.13(-0.71%) |
Sep 17, 2020 | 18.11 | 18.66 | 17.55 | 18.20 | 585,160 | -0.28(-1.52%) |
Sep 16, 2020 | 17.99 | 18.80 | 17.93 | 18.48 | 719,857 | +0.73(+4.11%) |
Sep 15, 2020 | 17.80 | 18.18 | 17.60 | 17.75 | 637,719 | +0.15(+0.85%) |
Sep 14, 2020 | 16.60 | 18.00 | 16.60 | 17.60 | 1,090,390 | +1.32(+8.11%) |
Sep 11, 2020 | 15.79 | 16.47 | 15.59 | 16.28 | 426,500 | +0.71(+4.56%) |
Sep 10, 2020 | 15.61 | 16.08 | 15.53 | 15.57 | 352,826 | -0.03(-0.19%) |
Sep 09, 2020 | 14.94 | 15.65 | 14.80 | 15.60 | 389,965 | +0.81(+5.48%) |
Sep 08, 2020 | 14.37 | 15.12 | 14.15 | 14.79 | 519,195 | +0.67(+4.75%) |
Sep 04, 2020 | 15.00 | 15.14 | 13.83 | 14.12 | 304,900 | -0.79(-5.30%) |
Sep 03, 2020 | 15.27 | 15.27 | 14.82 | 14.91 | 319,508 | -0.49(-3.18%) |
Sep 02, 2020 | 15.21 | 15.44 | 14.78 | 15.40 | 241,285 | +0.37(+2.46%) |