Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 20.85 | 21.31 | 20.43 | 21.25 | 2,756,642 | +0.52(+2.51%) |
Nov 27, 2020 | 20.37 | 20.80 | 20.10 | 20.73 | 1,005,000 | +0.32(+1.57%) |
Nov 25, 2020 | 19.61 | 20.50 | 19.40 | 20.41 | 1,849,400 | +0.79(+4.03%) |
Nov 24, 2020 | 19.50 | 19.85 | 18.95 | 19.62 | 2,805,289 | +0.25(+1.29%) |
Nov 23, 2020 | 19.31 | 19.62 | 19.00 | 19.37 | 3,028,976 | +0.61(+3.25%) |
Nov 20, 2020 | 18.81 | 18.88 | 18.23 | 18.76 | 2,402,600 | -0.02(-0.11%) |
Nov 19, 2020 | 18.05 | 18.91 | 17.84 | 18.78 | 1,876,311 | +0.71(+3.93%) |
Nov 18, 2020 | 18.21 | 18.65 | 18.02 | 18.07 | 1,842,467 | -0.05(-0.28%) |
Nov 17, 2020 | 17.47 | 18.28 | 17.45 | 18.12 | 2,114,571 | +0.43(+2.43%) |
Nov 16, 2020 | 17.27 | 17.83 | 16.63 | 17.69 | 2,871,045 | +0.94(+5.61%) |
Nov 13, 2020 | 17.05 | 17.34 | 16.71 | 16.75 | 2,559,600 | +0.00(+0.00%) |
Nov 12, 2020 | 17.11 | 17.39 | 16.66 | 16.75 | 3,158,669 | -0.34(-1.99%) |
Nov 11, 2020 | 18.20 | 18.61 | 16.97 | 17.09 | 3,810,533 | -1.01(-5.58%) |
Nov 10, 2020 | 18.43 | 18.49 | 17.02 | 18.10 | 3,429,258 | -0.48(-2.58%) |
Nov 09, 2020 | 18.35 | 19.19 | 17.98 | 18.58 | 5,382,639 | +1.43(+8.34%) |
Nov 06, 2020 | 17.30 | 18.17 | 17.09 | 17.15 | 3,088,000 | -0.18(-1.04%) |
Nov 05, 2020 | 16.90 | 17.47 | 16.60 | 17.33 | 4,257,918 | +0.68(+4.08%) |
Nov 04, 2020 | 15.42 | 16.96 | 15.04 | 16.65 | 5,783,212 | +1.01(+6.46%) |
Nov 03, 2020 | 15.65 | 16.02 | 15.46 | 15.64 | 5,456,480 | +0.22(+1.43%) |
Nov 02, 2020 | 15.96 | 16.10 | 15.05 | 15.42 | 4,966,511 | -0.07(-0.45%) |
Oct 30, 2020 | 15.69 | 15.89 | 14.92 | 15.49 | 4,877,300 | +0.29(+1.91%) |
Oct 29, 2020 | 16.08 | 16.38 | 15.04 | 15.20 | 7,297,989 | -0.45(-2.88%) |
Oct 28, 2020 | 16.81 | 17.09 | 14.62 | 15.65 | 15,620,734 | -3.63(-18.83%) |
Oct 27, 2020 | 19.97 | 21.77 | 19.24 | 19.28 | 7,929,317 | -0.62(-3.12%) |
Oct 26, 2020 | 19.81 | 20.03 | 19.43 | 19.90 | 906,356 | -0.19(-0.95%) |
Oct 23, 2020 | 20.39 | 20.39 | 19.88 | 20.09 | 560,000 | -0.16(-0.79%) |
Oct 22, 2020 | 19.80 | 20.40 | 19.79 | 20.25 | 1,422,796 | +0.64(+3.26%) |
Oct 21, 2020 | 19.64 | 20.14 | 19.45 | 19.61 | 1,042,780 | -0.14(-0.71%) |
Oct 20, 2020 | 19.96 | 20.31 | 19.70 | 19.75 | 1,068,068 | -0.10(-0.50%) |
Oct 19, 2020 | 20.34 | 20.42 | 19.61 | 19.85 | 973,589 | -0.36(-1.78%) |
Oct 16, 2020 | 20.18 | 20.89 | 20.18 | 20.21 | 1,298,200 | +0.11(+0.55%) |
Oct 15, 2020 | 19.47 | 20.21 | 19.42 | 20.10 | 1,478,484 | +0.22(+1.11%) |
Oct 14, 2020 | 20.02 | 20.15 | 19.58 | 19.88 | 725,854 | -0.09(-0.45%) |
Oct 13, 2020 | 19.53 | 20.12 | 19.16 | 19.97 | 1,409,430 | +0.29(+1.47%) |
Oct 12, 2020 | 20.03 | 20.07 | 19.45 | 19.68 | 735,582 | -0.23(-1.16%) |
Oct 09, 2020 | 20.25 | 20.40 | 19.89 | 19.91 | 1,202,600 | -0.19(-0.95%) |
Oct 08, 2020 | 20.42 | 20.58 | 20.03 | 20.10 | 712,884 | -0.02(-0.10%) |
Oct 07, 2020 | 20.00 | 20.36 | 19.83 | 20.12 | 1,447,599 | +0.24(+1.21%) |
Oct 06, 2020 | 20.24 | 20.62 | 19.72 | 19.88 | 2,102,641 | -0.16(-0.80%) |
Oct 05, 2020 | 19.72 | 20.28 | 19.66 | 20.04 | 1,349,110 | +0.51(+2.61%) |
Oct 02, 2020 | 18.79 | 19.79 | 18.30 | 19.53 | 789,400 | -0.04(-0.20%) |
Oct 01, 2020 | 19.32 | 19.78 | 19.08 | 19.57 | 1,462,532 | +0.43(+2.25%) |
Sep 30, 2020 | 18.77 | 19.31 | 18.77 | 19.14 | 1,461,783 | +0.32(+1.70%) |
Sep 29, 2020 | 19.09 | 19.35 | 18.55 | 18.82 | 808,352 | +0.04(+0.21%) |
Sep 28, 2020 | 18.62 | 19.15 | 18.59 | 18.78 | 890,463 | +0.49(+2.68%) |
Sep 25, 2020 | 18.17 | 18.49 | 17.97 | 18.29 | 704,800 | +0.07(+0.38%) |
Sep 24, 2020 | 18.11 | 18.71 | 17.79 | 18.22 | 1,127,223 | +0.04(+0.22%) |
Sep 23, 2020 | 18.95 | 19.27 | 18.18 | 18.18 | 1,105,914 | -0.76(-4.01%) |
Sep 22, 2020 | 18.88 | 19.18 | 18.71 | 18.94 | 1,224,555 | +0.27(+1.45%) |
Sep 21, 2020 | 18.40 | 18.80 | 18.34 | 18.67 | 1,244,922 | -0.32(-1.69%) |
Sep 18, 2020 | 19.43 | 19.43 | 18.68 | 18.99 | 1,756,800 | -0.25(-1.30%) |
Sep 17, 2020 | 18.90 | 19.31 | 18.67 | 19.24 | 1,239,433 | -0.06(-0.31%) |
Sep 16, 2020 | 19.73 | 19.95 | 19.23 | 19.30 | 1,460,147 | -0.37(-1.88%) |
Sep 15, 2020 | 19.90 | 20.16 | 19.61 | 19.67 | 1,102,493 | -0.03(-0.15%) |
Sep 14, 2020 | 19.43 | 19.74 | 19.12 | 19.70 | 1,172,619 | +0.39(+2.02%) |
Sep 11, 2020 | 19.64 | 19.69 | 18.98 | 19.31 | 660,900 | -0.14(-0.72%) |
Sep 10, 2020 | 20.12 | 20.30 | 19.35 | 19.45 | 1,170,816 | -0.49(-2.46%) |
Sep 09, 2020 | 20.12 | 20.12 | 19.70 | 19.94 | 892,367 | +0.15(+0.76%) |
Sep 08, 2020 | 19.90 | 20.19 | 19.50 | 19.79 | 1,025,860 | -0.65(-3.18%) |
Sep 04, 2020 | 20.93 | 20.93 | 19.64 | 20.44 | 1,162,600 | -0.24(-1.16%) |
Sep 03, 2020 | 21.50 | 21.50 | 20.42 | 20.68 | 902,140 | -0.87(-4.04%) |
Sep 02, 2020 | 21.36 | 21.57 | 20.68 | 21.55 | 1,069,600 | +0.24(+1.13%) |