Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.18 | 18.26 | 17.70 | 17.76 | 256,990 | -0.36(-1.99%) |
Nov 27, 2020 | 17.51 | 18.34 | 17.51 | 18.12 | 140,600 | +0.25(+1.40%) |
Nov 25, 2020 | 18.05 | 18.05 | 17.51 | 17.87 | 297,900 | -0.14(-0.78%) |
Nov 24, 2020 | 18.00 | 18.32 | 17.85 | 18.01 | 188,885 | +0.09(+0.50%) |
Nov 23, 2020 | 18.40 | 18.40 | 17.82 | 17.92 | 205,361 | -0.44(-2.40%) |
Nov 20, 2020 | 18.13 | 18.51 | 17.99 | 18.36 | 247,800 | +0.04(+0.22%) |
Nov 19, 2020 | 18.56 | 18.75 | 18.22 | 18.32 | 157,669 | -0.24(-1.29%) |
Nov 18, 2020 | 19.51 | 19.51 | 18.53 | 18.56 | 198,104 | -0.68(-3.53%) |
Nov 17, 2020 | 19.39 | 19.52 | 19.00 | 19.24 | 290,305 | -0.29(-1.46%) |
Nov 16, 2020 | 19.62 | 19.70 | 19.29 | 19.52 | 256,752 | +0.15(+0.80%) |
Nov 13, 2020 | 19.26 | 19.54 | 19.15 | 19.37 | 263,100 | +0.15(+0.78%) |
Nov 12, 2020 | 19.37 | 19.41 | 18.93 | 19.22 | 225,036 | -0.32(-1.64%) |
Nov 11, 2020 | 19.83 | 19.83 | 19.19 | 19.54 | 172,154 | -0.24(-1.21%) |
Nov 10, 2020 | 19.30 | 19.84 | 19.12 | 19.78 | 191,563 | +0.77(+4.05%) |
Nov 09, 2020 | 20.00 | 20.45 | 19.01 | 19.01 | 243,313 | -0.19(-0.99%) |
Nov 06, 2020 | 20.79 | 20.79 | 18.98 | 19.20 | 248,200 | -1.43(-6.93%) |
Nov 05, 2020 | 20.80 | 21.03 | 20.43 | 20.63 | 126,021 | -0.11(-0.53%) |
Nov 04, 2020 | 20.23 | 21.33 | 19.99 | 20.74 | 138,870 | +0.37(+1.82%) |
Nov 03, 2020 | 20.15 | 20.44 | 19.99 | 20.37 | 115,334 | +0.47(+2.36%) |
Nov 02, 2020 | 19.75 | 19.97 | 19.67 | 19.90 | 164,900 | +0.31(+1.58%) |
Oct 30, 2020 | 20.07 | 20.07 | 19.32 | 19.59 | 164,100 | -0.50(-2.49%) |
Oct 29, 2020 | 19.56 | 20.16 | 19.17 | 20.09 | 157,973 | +0.55(+2.81%) |
Oct 28, 2020 | 19.26 | 19.70 | 18.78 | 19.54 | 206,859 | -0.34(-1.71%) |
Oct 27, 2020 | 20.24 | 20.47 | 19.87 | 19.88 | 102,028 | -0.41(-2.02%) |
Oct 26, 2020 | 20.72 | 20.84 | 20.26 | 20.29 | 139,430 | -0.55(-2.64%) |
Oct 23, 2020 | 20.74 | 20.88 | 20.50 | 20.84 | 117,100 | +0.25(+1.21%) |
Oct 22, 2020 | 20.46 | 21.00 | 20.26 | 20.59 | 120,111 | +0.18(+0.88%) |
Oct 21, 2020 | 20.72 | 20.75 | 20.33 | 20.41 | 110,428 | -0.21(-1.04%) |
Oct 20, 2020 | 21.02 | 21.02 | 20.40 | 20.62 | 124,327 | -0.20(-0.94%) |
Oct 19, 2020 | 21.00 | 21.09 | 20.74 | 20.82 | 118,722 | -0.14(-0.67%) |
Oct 16, 2020 | 20.94 | 21.38 | 20.91 | 20.96 | 125,400 | -0.01(-0.05%) |
Oct 15, 2020 | 20.63 | 20.98 | 20.60 | 20.97 | 101,315 | +0.11(+0.53%) |
Oct 14, 2020 | 21.10 | 21.23 | 20.80 | 20.86 | 92,494 | -0.24(-1.14%) |
Oct 13, 2020 | 20.94 | 21.26 | 20.79 | 21.10 | 197,615 | -0.13(-0.61%) |
Oct 12, 2020 | 21.24 | 21.33 | 20.86 | 21.23 | 115,555 | -0.01(-0.05%) |
Oct 09, 2020 | 21.00 | 21.34 | 20.76 | 21.24 | 129,100 | +0.32(+1.53%) |
Oct 08, 2020 | 20.58 | 21.11 | 20.58 | 20.92 | 145,442 | +0.48(+2.35%) |
Oct 07, 2020 | 20.33 | 20.59 | 20.09 | 20.44 | 189,479 | +0.23(+1.14%) |
Oct 06, 2020 | 20.33 | 20.57 | 19.86 | 20.21 | 185,543 | +0.07(+0.35%) |
Oct 05, 2020 | 20.30 | 20.71 | 19.75 | 20.14 | 234,325 | +1.14(+6.00%) |
Oct 02, 2020 | 18.78 | 19.22 | 18.55 | 19.00 | 197,300 | -0.04(-0.21%) |
Oct 01, 2020 | 18.89 | 19.09 | 18.73 | 19.04 | 179,041 | +0.29(+1.55%) |
Sep 30, 2020 | 18.72 | 19.00 | 18.57 | 18.75 | 228,845 | +0.12(+0.64%) |
Sep 29, 2020 | 18.49 | 18.68 | 18.29 | 18.63 | 245,996 | +0.12(+0.65%) |
Sep 28, 2020 | 18.13 | 18.54 | 18.06 | 18.51 | 173,096 | +0.48(+2.66%) |
Sep 25, 2020 | 17.83 | 18.15 | 17.83 | 18.03 | 227,000 | +0.04(+0.22%) |
Sep 24, 2020 | 18.18 | 18.20 | 17.86 | 17.99 | 171,117 | -0.19(-1.05%) |
Sep 23, 2020 | 18.39 | 18.63 | 18.18 | 18.18 | 150,592 | -0.35(-1.89%) |
Sep 22, 2020 | 18.82 | 18.94 | 18.32 | 18.53 | 149,741 | -0.25(-1.36%) |
Sep 21, 2020 | 19.20 | 19.89 | 18.46 | 18.79 | 199,570 | -0.79(-4.01%) |
Sep 18, 2020 | 19.59 | 19.86 | 19.37 | 19.57 | 714,000 | +0.12(+0.62%) |
Sep 17, 2020 | 19.39 | 19.58 | 19.25 | 19.45 | 173,286 | -0.04(-0.21%) |
Sep 16, 2020 | 19.62 | 19.68 | 19.46 | 19.49 | 176,509 | -0.01(-0.05%) |
Sep 15, 2020 | 19.78 | 19.82 | 19.42 | 19.50 | 186,664 | -0.15(-0.76%) |
Sep 14, 2020 | 19.62 | 19.79 | 19.35 | 19.65 | 196,149 | +0.23(+1.18%) |
Sep 11, 2020 | 19.55 | 19.64 | 19.22 | 19.42 | 174,200 | -0.05(-0.26%) |
Sep 10, 2020 | 20.03 | 20.31 | 19.43 | 19.47 | 189,939 | -0.53(-2.65%) |
Sep 09, 2020 | 19.94 | 20.37 | 19.90 | 20.00 | 216,758 | +0.19(+0.96%) |
Sep 08, 2020 | 19.85 | 20.38 | 19.61 | 19.81 | 397,593 | -0.11(-0.55%) |
Sep 04, 2020 | 20.27 | 20.27 | 19.46 | 19.92 | 131,800 | -0.14(-0.70%) |
Sep 03, 2020 | 20.18 | 20.42 | 20.01 | 20.06 | 274,448 | -0.22(-1.08%) |
Sep 02, 2020 | 19.94 | 20.38 | 19.75 | 20.28 | 184,834 | +0.48(+2.42%) |