Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 23.54 | 25.34 | 23.44 | 24.94 | 217,402 | +1.18(+4.97%) |
Nov 27, 2020 | 25.39 | 25.58 | 23.00 | 23.76 | 222,500 | -1.58(-6.24%) |
Nov 25, 2020 | 22.79 | 25.50 | 22.40 | 25.34 | 569,000 | +2.64(+11.63%) |
Nov 24, 2020 | 22.77 | 23.15 | 22.39 | 22.70 | 201,746 | +0.20(+0.89%) |
Nov 23, 2020 | 22.31 | 22.67 | 21.88 | 22.50 | 187,498 | +0.29(+1.31%) |
Nov 20, 2020 | 21.96 | 22.50 | 21.57 | 22.21 | 168,400 | +0.01(+0.05%) |
Nov 19, 2020 | 20.94 | 22.37 | 20.75 | 22.20 | 162,936 | +1.17(+5.56%) |
Nov 18, 2020 | 22.17 | 22.64 | 20.89 | 21.03 | 223,848 | -1.24(-5.57%) |
Nov 17, 2020 | 21.90 | 22.74 | 21.90 | 22.27 | 205,741 | -0.08(-0.36%) |
Nov 16, 2020 | 23.00 | 23.15 | 22.02 | 22.35 | 196,715 | -0.26(-1.15%) |
Nov 13, 2020 | 22.30 | 23.05 | 22.18 | 22.61 | 342,200 | +0.62(+2.82%) |
Nov 12, 2020 | 21.56 | 22.02 | 20.78 | 21.99 | 549,555 | -0.03(-0.14%) |
Nov 11, 2020 | 18.81 | 22.43 | 18.81 | 22.02 | 2,272,778 | +3.18(+16.88%) |
Nov 10, 2020 | 18.25 | 19.10 | 18.16 | 18.84 | 201,471 | +0.78(+4.32%) |
Nov 09, 2020 | 17.51 | 18.22 | 16.61 | 18.06 | 204,127 | +2.24(+14.16%) |
Nov 06, 2020 | 16.93 | 17.26 | 15.65 | 15.82 | 106,600 | -1.03(-6.11%) |
Nov 05, 2020 | 16.71 | 17.69 | 16.25 | 16.85 | 140,607 | +0.17(+1.02%) |
Nov 04, 2020 | 16.74 | 17.41 | 16.19 | 16.68 | 107,076 | -0.35(-2.06%) |
Nov 03, 2020 | 16.23 | 17.10 | 15.99 | 17.03 | 106,049 | +1.08(+6.77%) |
Nov 02, 2020 | 16.33 | 16.69 | 15.73 | 15.95 | 79,143 | -0.10(-0.62%) |
Oct 30, 2020 | 16.19 | 16.61 | 15.55 | 16.05 | 153,400 | -0.22(-1.35%) |
Oct 29, 2020 | 15.43 | 16.41 | 15.28 | 16.27 | 141,400 | +0.77(+4.97%) |
Oct 28, 2020 | 15.44 | 15.74 | 15.27 | 15.50 | 93,696 | -0.35(-2.21%) |
Oct 27, 2020 | 15.01 | 15.90 | 14.82 | 15.85 | 103,869 | +0.72(+4.76%) |
Oct 26, 2020 | 15.20 | 15.46 | 14.58 | 15.13 | 163,261 | -0.39(-2.51%) |
Oct 23, 2020 | 14.60 | 15.69 | 14.24 | 15.52 | 200,100 | +1.05(+7.26%) |
Oct 22, 2020 | 14.03 | 14.64 | 13.77 | 14.47 | 190,303 | +0.49(+3.51%) |
Oct 21, 2020 | 14.34 | 14.54 | 13.65 | 13.98 | 128,002 | -0.38(-2.65%) |
Oct 20, 2020 | 14.38 | 14.65 | 14.30 | 14.36 | 178,896 | +0.10(+0.74%) |
Oct 19, 2020 | 14.20 | 14.44 | 14.01 | 14.26 | 161,048 | +0.15(+1.03%) |
Oct 16, 2020 | 14.40 | 14.53 | 14.02 | 14.11 | 113,500 | -0.05(-0.35%) |
Oct 15, 2020 | 13.36 | 14.28 | 13.05 | 14.16 | 166,288 | +0.47(+3.43%) |
Oct 14, 2020 | 13.90 | 14.37 | 13.62 | 13.69 | 101,104 | -0.07(-0.47%) |
Oct 13, 2020 | 13.60 | 13.95 | 13.35 | 13.76 | 105,701 | +0.10(+0.70%) |
Oct 12, 2020 | 13.80 | 14.25 | 13.53 | 13.66 | 99,923 | -0.08(-0.58%) |
Oct 09, 2020 | 14.05 | 14.78 | 13.51 | 13.74 | 221,900 | -0.24(-1.72%) |
Oct 08, 2020 | 13.88 | 14.36 | 13.55 | 13.98 | 278,761 | +0.25(+1.82%) |
Oct 07, 2020 | 12.66 | 13.84 | 12.66 | 13.73 | 233,031 | +1.22(+9.75%) |
Oct 06, 2020 | 12.99 | 13.40 | 12.46 | 12.51 | 174,126 | -0.36(-2.80%) |
Oct 05, 2020 | 12.65 | 13.25 | 12.64 | 12.87 | 128,076 | +0.33(+2.63%) |
Oct 02, 2020 | 12.37 | 13.11 | 12.20 | 12.54 | 168,800 | -0.21(-1.65%) |
Oct 01, 2020 | 13.07 | 13.34 | 12.22 | 12.75 | 261,883 | -0.28(-2.15%) |
Sep 30, 2020 | 13.43 | 13.90 | 12.91 | 13.03 | 284,315 | -0.26(-1.96%) |
Sep 29, 2020 | 14.44 | 14.53 | 13.12 | 13.29 | 209,805 | -1.18(-8.15%) |
Sep 28, 2020 | 14.73 | 14.89 | 14.31 | 14.47 | 179,752 | +0.01(+0.07%) |
Sep 25, 2020 | 14.53 | 15.11 | 14.43 | 14.46 | 150,000 | -0.08(-0.55%) |
Sep 24, 2020 | 14.67 | 14.96 | 14.31 | 14.54 | 246,324 | -0.25(-1.69%) |
Sep 23, 2020 | 15.53 | 15.99 | 14.77 | 14.79 | 183,695 | -0.63(-4.09%) |
Sep 22, 2020 | 15.01 | 15.49 | 14.69 | 15.42 | 160,786 | +0.58(+3.91%) |
Sep 21, 2020 | 14.97 | 15.65 | 14.26 | 14.84 | 349,851 | -0.64(-4.13%) |
Sep 18, 2020 | 15.43 | 15.52 | 15.06 | 15.48 | 286,600 | +0.23(+1.51%) |
Sep 17, 2020 | 14.62 | 15.34 | 14.30 | 15.25 | 237,199 | +0.34(+2.28%) |
Sep 16, 2020 | 14.47 | 15.12 | 14.18 | 14.91 | 311,052 | +0.47(+3.25%) |
Sep 15, 2020 | 14.11 | 14.49 | 13.76 | 14.44 | 188,924 | +0.56(+4.03%) |
Sep 14, 2020 | 14.00 | 14.00 | 13.43 | 13.88 | 164,761 | +0.06(+0.43%) |
Sep 11, 2020 | 14.09 | 14.09 | 13.43 | 13.82 | 161,300 | -0.04(-0.29%) |
Sep 10, 2020 | 14.33 | 14.39 | 13.65 | 13.86 | 463,689 | -0.30(-2.12%) |
Sep 09, 2020 | 13.71 | 14.39 | 13.31 | 14.16 | 316,509 | +0.74(+5.51%) |
Sep 08, 2020 | 12.73 | 13.68 | 12.50 | 13.42 | 261,586 | +0.36(+2.76%) |
Sep 04, 2020 | 13.74 | 13.85 | 12.79 | 13.06 | 384,700 | -0.44(-3.26%) |
Sep 03, 2020 | 14.50 | 14.62 | 13.13 | 13.50 | 403,663 | -0.92(-6.38%) |
Sep 02, 2020 | 15.29 | 15.51 | 14.09 | 14.42 | 497,301 | -0.35(-2.37%) |