Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 23.64 | 24.10 | 22.38 | 23.16 | 138,108 | -0.34(-1.45%) |
Nov 27, 2020 | 22.50 | 24.54 | 21.24 | 23.50 | 110,200 | +1.03(+4.58%) |
Nov 25, 2020 | 21.94 | 23.81 | 21.94 | 22.47 | 190,000 | +0.54(+2.46%) |
Nov 24, 2020 | 20.95 | 22.30 | 20.65 | 21.93 | 219,133 | +1.29(+6.25%) |
Nov 23, 2020 | 19.65 | 21.03 | 19.27 | 20.64 | 147,505 | +1.14(+5.85%) |
Nov 20, 2020 | 18.79 | 19.75 | 18.15 | 19.50 | 126,100 | +0.25(+1.30%) |
Nov 19, 2020 | 16.71 | 19.98 | 16.40 | 19.25 | 254,360 | +2.45(+14.58%) |
Nov 18, 2020 | 16.55 | 17.79 | 16.25 | 16.80 | 158,561 | -0.33(-1.93%) |
Nov 17, 2020 | 16.60 | 17.46 | 16.14 | 17.13 | 111,737 | +0.06(+0.35%) |
Nov 16, 2020 | 17.08 | 17.73 | 16.30 | 17.07 | 117,318 | +0.66(+4.02%) |
Nov 13, 2020 | 15.22 | 16.74 | 14.60 | 16.41 | 207,800 | +0.97(+6.28%) |
Nov 12, 2020 | 15.11 | 15.86 | 13.58 | 15.44 | 813,030 | -0.06(-0.39%) |
Nov 11, 2020 | 16.07 | 16.40 | 14.89 | 15.50 | 165,055 | +0.00(+0.00%) |
Nov 10, 2020 | 18.27 | 18.27 | 15.31 | 15.50 | 352,041 | -2.48(-13.79%) |
Nov 09, 2020 | 18.11 | 18.54 | 16.64 | 17.98 | 135,606 | +1.48(+8.97%) |
Nov 06, 2020 | 18.35 | 18.35 | 16.37 | 16.50 | 99,000 | -1.84(-10.03%) |
Nov 05, 2020 | 18.98 | 19.36 | 18.16 | 18.34 | 59,217 | -0.66(-3.47%) |
Nov 04, 2020 | 17.76 | 19.67 | 17.76 | 19.00 | 78,235 | +0.89(+4.91%) |
Nov 03, 2020 | 18.67 | 19.73 | 17.28 | 18.11 | 97,517 | +0.48(+2.72%) |
Nov 02, 2020 | 16.61 | 17.68 | 16.49 | 17.63 | 149,851 | +1.36(+8.36%) |
Oct 30, 2020 | 16.84 | 17.30 | 15.61 | 16.27 | 164,900 | -0.79(-4.63%) |
Oct 29, 2020 | 18.32 | 18.81 | 16.92 | 17.06 | 230,702 | -1.12(-6.16%) |
Oct 28, 2020 | 20.65 | 20.74 | 18.00 | 18.18 | 362,790 | -2.99(-14.12%) |
Oct 27, 2020 | 22.83 | 22.83 | 21.05 | 21.17 | 56,299 | -0.97(-4.38%) |
Oct 26, 2020 | 22.22 | 22.70 | 21.35 | 22.14 | 56,121 | -0.44(-1.95%) |
Oct 23, 2020 | 22.34 | 22.98 | 22.06 | 22.58 | 41,600 | +0.33(+1.48%) |
Oct 22, 2020 | 21.55 | 22.95 | 21.55 | 22.25 | 88,206 | +0.63(+2.91%) |
Oct 21, 2020 | 22.05 | 22.05 | 21.19 | 21.62 | 57,707 | -0.45(-2.04%) |
Oct 20, 2020 | 22.34 | 22.86 | 21.13 | 22.07 | 68,770 | -0.22(-0.99%) |
Oct 19, 2020 | 23.61 | 23.73 | 22.08 | 22.29 | 71,315 | -1.17(-4.99%) |
Oct 16, 2020 | 23.03 | 23.75 | 22.92 | 23.46 | 61,900 | +0.22(+0.95%) |
Oct 15, 2020 | 23.83 | 23.83 | 22.51 | 23.24 | 74,493 | -0.46(-1.94%) |
Oct 14, 2020 | 24.25 | 24.41 | 23.34 | 23.70 | 58,063 | -0.53(-2.19%) |
Oct 13, 2020 | 22.83 | 24.49 | 22.65 | 24.23 | 73,408 | +1.10(+4.76%) |
Oct 12, 2020 | 22.79 | 23.28 | 22.50 | 23.13 | 68,824 | +0.27(+1.18%) |
Oct 09, 2020 | 23.64 | 24.19 | 22.04 | 22.86 | 85,800 | -0.22(-0.95%) |
Oct 08, 2020 | 23.95 | 24.27 | 22.38 | 23.08 | 226,734 | +1.75(+8.20%) |
Oct 07, 2020 | 21.90 | 22.78 | 21.02 | 21.33 | 73,917 | -0.91(-4.09%) |
Oct 06, 2020 | 22.00 | 23.43 | 21.93 | 22.24 | 125,375 | +0.31(+1.41%) |
Oct 05, 2020 | 20.27 | 21.98 | 20.18 | 21.93 | 134,446 | +1.91(+9.54%) |
Oct 02, 2020 | 19.40 | 20.63 | 19.40 | 20.02 | 88,000 | +0.01(+0.05%) |
Oct 01, 2020 | 20.92 | 21.08 | 19.51 | 20.01 | 133,607 | -0.75(-3.61%) |
Sep 30, 2020 | 20.73 | 21.25 | 19.78 | 20.76 | 148,673 | +0.42(+2.06%) |
Sep 29, 2020 | 19.68 | 20.53 | 18.80 | 20.34 | 227,274 | +0.57(+2.88%) |
Sep 28, 2020 | 20.29 | 20.29 | 19.33 | 19.77 | 108,488 | -0.10(-0.50%) |
Sep 25, 2020 | 19.43 | 20.48 | 19.06 | 19.87 | 184,300 | +0.44(+2.26%) |
Sep 24, 2020 | 21.31 | 21.31 | 19.24 | 19.43 | 209,217 | -1.03(-5.03%) |
Sep 23, 2020 | 22.14 | 22.14 | 20.33 | 20.46 | 193,411 | -1.64(-7.42%) |
Sep 22, 2020 | 22.57 | 22.93 | 21.25 | 22.10 | 194,378 | -0.32(-1.45%) |
Sep 21, 2020 | 23.70 | 23.81 | 22.11 | 22.43 | 142,950 | -1.93(-7.94%) |
Sep 18, 2020 | 24.23 | 24.88 | 23.85 | 24.36 | 242,400 | +0.41(+1.71%) |
Sep 17, 2020 | 23.48 | 24.35 | 23.17 | 23.95 | 75,575 | +0.37(+1.57%) |
Sep 16, 2020 | 24.35 | 24.67 | 23.42 | 23.58 | 108,895 | -0.39(-1.63%) |
Sep 15, 2020 | 25.72 | 25.91 | 23.84 | 23.97 | 101,734 | -1.44(-5.67%) |
Sep 14, 2020 | 24.54 | 27.19 | 24.27 | 25.41 | 179,369 | +1.15(+4.74%) |
Sep 11, 2020 | 24.84 | 25.31 | 23.43 | 24.26 | 98,700 | -0.26(-1.06%) |
Sep 10, 2020 | 27.12 | 27.76 | 24.40 | 24.52 | 181,872 | -2.72(-9.99%) |
Sep 09, 2020 | 24.78 | 27.35 | 24.78 | 27.24 | 173,850 | +2.74(+11.18%) |
Sep 08, 2020 | 23.18 | 24.98 | 23.07 | 24.50 | 109,917 | +0.74(+3.11%) |
Sep 04, 2020 | 24.01 | 24.49 | 22.62 | 23.76 | 76,300 | +0.00(+0.00%) |
Sep 03, 2020 | 23.89 | 24.50 | 22.89 | 23.76 | 81,826 | -0.58(-2.38%) |
Sep 02, 2020 | 22.81 | 24.49 | 22.51 | 24.34 | 129,416 | +1.83(+8.13%) |