Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.06 | 21.27 | 20.17 | 20.18 | 659,371 | -0.92(-4.37%) |
Nov 27, 2020 | 21.56 | 21.66 | 20.98 | 21.10 | 294,528 | -0.54(-2.51%) |
Nov 25, 2020 | 21.59 | 21.84 | 21.17 | 21.65 | 616,566 | -0.08(-0.38%) |
Nov 24, 2020 | 21.56 | 22.19 | 21.56 | 21.73 | 362,134 | +0.64(+3.01%) |
Nov 23, 2020 | 20.30 | 21.18 | 20.30 | 21.10 | 477,905 | +0.95(+4.73%) |
Nov 20, 2020 | 20.42 | 20.48 | 20.11 | 20.14 | 410,250 | -0.27(-1.33%) |
Nov 19, 2020 | 19.75 | 20.44 | 19.56 | 20.42 | 251,867 | +0.64(+3.25%) |
Nov 18, 2020 | 19.88 | 20.55 | 19.73 | 19.77 | 754,802 | -0.08(-0.38%) |
Nov 17, 2020 | 19.33 | 19.85 | 19.05 | 19.85 | 309,418 | +0.36(+1.86%) |
Nov 16, 2020 | 19.27 | 19.78 | 19.18 | 19.49 | 1,150,044 | +0.77(+4.12%) |
Nov 13, 2020 | 18.24 | 18.84 | 18.24 | 18.71 | 199,835 | +0.48(+2.65%) |
Nov 12, 2020 | 18.48 | 18.59 | 17.98 | 18.23 | 635,927 | -0.22(-1.19%) |
Nov 11, 2020 | 18.70 | 18.84 | 18.28 | 18.45 | 319,924 | -0.19(-1.01%) |
Nov 10, 2020 | 18.33 | 18.72 | 18.10 | 18.64 | 357,385 | +0.51(+2.84%) |
Nov 09, 2020 | 17.56 | 18.49 | 17.54 | 18.12 | 564,056 | +1.61(+9.75%) |
Nov 06, 2020 | 17.25 | 17.32 | 16.49 | 16.51 | 387,767 | -0.74(-4.29%) |
Nov 05, 2020 | 16.88 | 17.33 | 16.88 | 17.25 | 475,325 | +0.57(+3.44%) |
Nov 04, 2020 | 16.75 | 17.10 | 16.33 | 16.68 | 206,347 | +0.03(+0.17%) |
Nov 03, 2020 | 16.80 | 17.07 | 16.61 | 16.65 | 239,533 | +0.11(+0.66%) |
Nov 02, 2020 | 16.73 | 16.78 | 16.38 | 16.54 | 319,049 | +0.02(+0.13%) |
Oct 30, 2020 | 16.66 | 16.66 | 16.29 | 16.52 | 404,573 | -0.23(-1.35%) |
Oct 29, 2020 | 16.44 | 16.78 | 16.00 | 16.75 | 410,387 | +0.31(+1.90%) |
Oct 28, 2020 | 16.64 | 16.78 | 16.22 | 16.43 | 364,188 | -0.64(-3.75%) |
Oct 27, 2020 | 17.36 | 17.44 | 17.04 | 17.07 | 286,208 | -0.34(-1.96%) |
Oct 26, 2020 | 17.79 | 17.79 | 17.15 | 17.41 | 773,725 | -0.57(-3.19%) |
Oct 23, 2020 | 18.09 | 18.21 | 17.75 | 17.99 | 294,184 | -0.10(-0.56%) |
Oct 22, 2020 | 17.17 | 18.10 | 17.17 | 18.09 | 525,686 | +0.92(+5.38%) |
Oct 21, 2020 | 17.24 | 17.36 | 17.11 | 17.17 | 200,073 | -0.12(-0.67%) |
Oct 20, 2020 | 17.09 | 17.47 | 17.09 | 17.28 | 334,045 | +0.19(+1.11%) |
Oct 19, 2020 | 17.33 | 17.54 | 17.02 | 17.09 | 271,010 | -0.23(-1.34%) |
Oct 16, 2020 | 17.70 | 17.74 | 17.31 | 17.33 | 230,673 | -0.38(-2.14%) |
Oct 15, 2020 | 17.41 | 17.79 | 17.21 | 17.71 | 217,010 | +0.04(+0.21%) |
Oct 14, 2020 | 17.30 | 18.00 | 17.30 | 17.67 | 271,213 | +0.33(+1.93%) |
Oct 13, 2020 | 17.40 | 17.50 | 17.19 | 17.33 | 505,786 | -0.11(-0.63%) |
Oct 12, 2020 | 17.43 | 17.49 | 17.19 | 17.44 | 545,948 | +0.01(+0.08%) |
Oct 09, 2020 | 17.47 | 17.63 | 17.17 | 17.43 | 297,759 | +0.03(+0.17%) |
Oct 08, 2020 | 16.55 | 17.42 | 16.50 | 17.40 | 401,180 | +1.01(+6.17%) |
Oct 07, 2020 | 16.43 | 16.52 | 16.27 | 16.39 | 413,360 | +0.05(+0.31%) |
Oct 06, 2020 | 16.70 | 17.06 | 16.17 | 16.34 | 527,582 | -0.39(-2.31%) |
Oct 05, 2020 | 16.19 | 16.72 | 16.17 | 16.72 | 422,083 | +0.64(+3.98%) |
Oct 02, 2020 | 15.43 | 16.15 | 15.43 | 16.08 | 601,429 | +0.22(+1.38%) |
Oct 01, 2020 | 15.97 | 16.08 | 15.57 | 15.87 | 1,064,963 | -0.11(-0.68%) |
Sep 30, 2020 | 16.25 | 16.58 | 15.84 | 15.97 | 533,079 | -0.28(-1.74%) |
Sep 29, 2020 | 16.00 | 16.37 | 15.81 | 16.26 | 306,943 | +0.26(+1.64%) |
Sep 28, 2020 | 15.79 | 16.13 | 15.59 | 16.00 | 698,619 | +0.39(+2.47%) |
Sep 25, 2020 | 15.58 | 15.75 | 15.31 | 15.61 | 745,497 | +0.00(+0.00%) |
Sep 24, 2020 | 15.68 | 15.89 | 15.17 | 15.61 | 1,166,868 | -0.11(-0.69%) |
Sep 23, 2020 | 16.49 | 16.75 | 15.68 | 15.72 | 554,188 | -0.76(-4.63%) |
Sep 22, 2020 | 16.74 | 17.08 | 16.44 | 16.48 | 561,394 | -0.14(-0.83%) |
Sep 21, 2020 | 16.73 | 16.73 | 16.42 | 16.62 | 454,327 | -0.36(-2.14%) |
Sep 18, 2020 | 17.14 | 17.14 | 16.83 | 16.99 | 365,944 | -0.20(-1.14%) |
Sep 17, 2020 | 17.15 | 17.43 | 16.91 | 17.18 | 293,232 | -0.22(-1.25%) |
Sep 16, 2020 | 17.13 | 17.68 | 17.08 | 17.40 | 303,410 | +0.39(+2.27%) |
Sep 15, 2020 | 17.55 | 17.55 | 17.01 | 17.01 | 261,252 | -0.32(-1.85%) |
Sep 14, 2020 | 17.05 | 17.49 | 17.00 | 17.33 | 268,172 | +0.33(+1.97%) |
Sep 11, 2020 | 17.17 | 17.36 | 16.90 | 17.00 | 305,045 | -0.13(-0.76%) |
Sep 10, 2020 | 17.53 | 17.63 | 17.12 | 17.13 | 491,138 | -0.42(-2.40%) |
Sep 09, 2020 | 17.60 | 17.74 | 17.44 | 17.55 | 259,763 | +0.11(+0.63%) |
Sep 08, 2020 | 17.67 | 17.69 | 17.23 | 17.44 | 322,562 | -0.47(-2.60%) |
Sep 04, 2020 | 18.03 | 18.15 | 17.40 | 17.91 | 434,128 | -0.05(-0.28%) |
Sep 03, 2020 | 18.15 | 18.30 | 17.85 | 17.96 | 222,229 | -0.22(-1.20%) |
Sep 02, 2020 | 18.29 | 18.48 | 18.11 | 18.18 | 1,287,119 | -0.17(-0.95%) |