Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.55 | 21.85 | 21.08 | 21.23 | 229,211 | -0.53(-2.45%) |
Nov 27, 2020 | 21.51 | 21.90 | 21.06 | 21.76 | 89,074 | +0.11(+0.52%) |
Nov 25, 2020 | 21.67 | 22.32 | 21.09 | 21.65 | 144,746 | -0.01(-0.04%) |
Nov 24, 2020 | 21.32 | 21.86 | 20.97 | 21.66 | 189,283 | +0.79(+3.80%) |
Nov 23, 2020 | 20.30 | 21.21 | 20.06 | 20.87 | 137,580 | +0.92(+4.59%) |
Nov 20, 2020 | 20.25 | 20.25 | 19.68 | 19.95 | 122,905 | -0.56(-2.73%) |
Nov 19, 2020 | 19.94 | 20.60 | 19.27 | 20.51 | 106,153 | +0.41(+2.04%) |
Nov 18, 2020 | 20.61 | 20.66 | 20.00 | 20.10 | 137,794 | -0.38(-1.87%) |
Nov 17, 2020 | 20.91 | 20.99 | 20.26 | 20.48 | 109,421 | -0.76(-3.56%) |
Nov 16, 2020 | 21.05 | 21.84 | 20.65 | 21.24 | 248,064 | +0.62(+2.99%) |
Nov 13, 2020 | 19.19 | 20.70 | 19.13 | 20.62 | 271,505 | +1.56(+8.18%) |
Nov 12, 2020 | 20.07 | 20.20 | 18.98 | 19.06 | 192,388 | -1.20(-5.94%) |
Nov 11, 2020 | 20.20 | 20.32 | 19.24 | 20.27 | 203,496 | +0.15(+0.74%) |
Nov 10, 2020 | 18.91 | 20.26 | 18.46 | 20.12 | 265,787 | +1.49(+7.97%) |
Nov 09, 2020 | 18.45 | 19.51 | 17.58 | 18.63 | 441,678 | +1.65(+9.74%) |
Nov 06, 2020 | 17.63 | 17.88 | 16.92 | 16.98 | 226,005 | -0.65(-3.71%) |
Nov 05, 2020 | 17.29 | 17.76 | 17.03 | 17.63 | 335,346 | +0.22(+1.29%) |
Nov 04, 2020 | 20.32 | 20.85 | 16.83 | 17.41 | 893,074 | -3.54(-16.90%) |
Nov 03, 2020 | 21.46 | 21.48 | 20.47 | 20.95 | 205,445 | +0.05(+0.22%) |
Nov 02, 2020 | 20.53 | 20.95 | 20.24 | 20.90 | 190,532 | +0.64(+3.18%) |
Oct 30, 2020 | 20.87 | 20.87 | 20.09 | 20.26 | 155,452 | -0.28(-1.34%) |
Oct 29, 2020 | 20.50 | 20.81 | 20.14 | 20.54 | 187,907 | -0.10(-0.48%) |
Oct 28, 2020 | 21.12 | 21.42 | 20.60 | 20.63 | 204,175 | -0.94(-4.37%) |
Oct 27, 2020 | 21.75 | 21.75 | 21.40 | 21.58 | 132,850 | -0.15(-0.69%) |
Oct 26, 2020 | 21.99 | 21.99 | 21.44 | 21.73 | 209,547 | -0.55(-2.45%) |
Oct 23, 2020 | 22.41 | 22.62 | 21.85 | 22.27 | 171,190 | -0.05(-0.23%) |
Oct 22, 2020 | 21.46 | 22.42 | 21.27 | 22.32 | 225,434 | +0.90(+4.18%) |
Oct 21, 2020 | 21.57 | 21.88 | 21.21 | 21.43 | 120,269 | -0.07(-0.35%) |
Oct 20, 2020 | 21.35 | 21.77 | 21.23 | 21.50 | 232,701 | +0.41(+1.95%) |
Oct 19, 2020 | 21.66 | 21.93 | 21.03 | 21.09 | 262,547 | -0.53(-2.46%) |
Oct 16, 2020 | 21.11 | 21.70 | 20.83 | 21.62 | 316,364 | +0.49(+2.30%) |
Oct 15, 2020 | 20.52 | 21.20 | 20.00 | 21.14 | 375,967 | +0.82(+4.05%) |
Oct 14, 2020 | 18.87 | 20.51 | 18.83 | 20.32 | 898,865 | +1.48(+7.83%) |
Oct 13, 2020 | 18.48 | 18.98 | 18.47 | 18.84 | 145,738 | +0.27(+1.46%) |
Oct 12, 2020 | 18.36 | 18.73 | 18.24 | 18.57 | 180,327 | +0.25(+1.38%) |
Oct 09, 2020 | 18.54 | 18.79 | 18.01 | 18.32 | 157,165 | -0.13(-0.71%) |
Oct 08, 2020 | 18.63 | 18.83 | 18.14 | 18.45 | 151,440 | +0.03(+0.15%) |
Oct 07, 2020 | 18.12 | 18.72 | 18.12 | 18.42 | 291,190 | +0.07(+0.41%) |
Oct 06, 2020 | 18.68 | 18.90 | 18.33 | 18.34 | 273,831 | -0.14(-0.76%) |
Oct 05, 2020 | 18.34 | 18.62 | 18.26 | 18.48 | 156,111 | +0.33(+1.80%) |
Oct 02, 2020 | 17.42 | 18.23 | 17.33 | 18.16 | 193,137 | +0.33(+1.83%) |
Oct 01, 2020 | 17.96 | 18.34 | 17.65 | 17.83 | 157,948 | -0.07(-0.42%) |
Sep 30, 2020 | 18.19 | 18.54 | 17.81 | 17.91 | 218,684 | -0.28(-1.52%) |
Sep 29, 2020 | 18.55 | 18.70 | 18.03 | 18.18 | 141,647 | -0.34(-1.85%) |
Sep 28, 2020 | 18.32 | 18.88 | 18.20 | 18.52 | 475,622 | +0.41(+2.25%) |
Sep 25, 2020 | 18.02 | 18.28 | 17.82 | 18.12 | 171,540 | -0.01(-0.05%) |
Sep 24, 2020 | 17.44 | 18.43 | 17.33 | 18.13 | 403,014 | +1.50(+9.02%) |
Sep 23, 2020 | 17.14 | 17.58 | 16.59 | 16.63 | 239,734 | -0.56(-3.23%) |
Sep 22, 2020 | 17.47 | 17.66 | 17.14 | 17.18 | 266,742 | -0.09(-0.54%) |
Sep 21, 2020 | 18.12 | 18.23 | 17.08 | 17.27 | 432,536 | -1.30(-6.98%) |
Sep 18, 2020 | 18.29 | 19.12 | 18.14 | 18.57 | 1,287,528 | +0.44(+2.40%) |
Sep 17, 2020 | 18.14 | 18.39 | 17.87 | 18.14 | 222,134 | -0.01(-0.05%) |
Sep 16, 2020 | 17.72 | 18.42 | 17.58 | 18.14 | 392,055 | +0.61(+3.48%) |
Sep 15, 2020 | 17.81 | 17.91 | 17.45 | 17.53 | 330,956 | -0.24(-1.35%) |
Sep 14, 2020 | 16.27 | 18.04 | 16.26 | 17.77 | 699,858 | +2.42(+15.73%) |
Sep 11, 2020 | 15.52 | 15.57 | 15.23 | 15.36 | 161,386 | -0.16(-1.01%) |
Sep 10, 2020 | 15.87 | 15.89 | 15.29 | 15.52 | 173,460 | -0.24(-1.53%) |
Sep 09, 2020 | 15.61 | 15.95 | 15.14 | 15.76 | 244,044 | +0.26(+1.67%) |
Sep 08, 2020 | 16.67 | 16.67 | 15.48 | 15.50 | 262,691 | -1.25(-7.46%) |
Sep 04, 2020 | 16.95 | 17.11 | 16.45 | 16.75 | 171,540 | +0.10(+0.61%) |
Sep 03, 2020 | 16.54 | 17.01 | 16.51 | 16.64 | 199,487 | +0.16(+0.95%) |
Sep 02, 2020 | 16.62 | 16.83 | 16.30 | 16.49 | 196,980 | +0.00(+0.00%) |