Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 20.16 | 20.29 | 19.39 | 19.49 | 173,198 | -0.91(-4.44%) |
Nov 27, 2020 | 20.76 | 21.30 | 20.17 | 20.40 | 68,344 | -0.46(-2.21%) |
Nov 25, 2020 | 21.16 | 21.29 | 20.73 | 20.86 | 117,851 | -0.59(-2.76%) |
Nov 24, 2020 | 20.87 | 21.76 | 20.55 | 21.45 | 239,190 | +1.03(+5.03%) |
Nov 23, 2020 | 20.64 | 20.85 | 19.87 | 20.42 | 218,095 | +0.24(+1.21%) |
Nov 20, 2020 | 20.04 | 20.28 | 19.83 | 20.18 | 853,449 | -0.23(-1.15%) |
Nov 19, 2020 | 20.27 | 20.88 | 19.86 | 20.42 | 227,359 | +0.31(+1.56%) |
Nov 18, 2020 | 20.75 | 20.81 | 20.04 | 20.10 | 144,319 | -0.47(-2.29%) |
Nov 17, 2020 | 20.51 | 20.67 | 19.85 | 20.57 | 157,194 | -0.21(-1.01%) |
Nov 16, 2020 | 20.43 | 21.14 | 20.26 | 20.78 | 231,145 | +1.04(+5.29%) |
Nov 13, 2020 | 19.66 | 19.95 | 19.42 | 19.74 | 194,237 | +0.33(+1.68%) |
Nov 12, 2020 | 19.54 | 19.58 | 19.05 | 19.41 | 217,619 | -0.56(-2.81%) |
Nov 11, 2020 | 20.91 | 20.91 | 19.58 | 19.97 | 177,452 | -0.88(-4.22%) |
Nov 10, 2020 | 20.01 | 21.07 | 20.01 | 20.85 | 224,181 | +1.04(+5.23%) |
Nov 09, 2020 | 18.53 | 20.44 | 17.52 | 19.81 | 258,117 | +3.19(+19.16%) |
Nov 06, 2020 | 17.25 | 17.25 | 16.59 | 16.63 | 149,210 | -0.52(-3.05%) |
Nov 05, 2020 | 16.70 | 17.28 | 16.70 | 17.15 | 128,521 | +0.44(+2.60%) |
Nov 04, 2020 | 17.56 | 17.56 | 16.55 | 16.72 | 237,307 | -1.36(-7.51%) |
Nov 03, 2020 | 17.90 | 18.17 | 17.52 | 18.07 | 139,460 | +0.66(+3.80%) |
Nov 02, 2020 | 17.27 | 17.51 | 17.08 | 17.41 | 157,457 | +0.41(+2.43%) |
Oct 30, 2020 | 16.89 | 17.23 | 16.83 | 17.00 | 137,834 | +0.02(+0.10%) |
Oct 29, 2020 | 16.48 | 17.04 | 15.89 | 16.98 | 170,691 | +0.33(+1.96%) |
Oct 28, 2020 | 16.77 | 17.13 | 16.43 | 16.66 | 162,216 | -0.49(-2.86%) |
Oct 27, 2020 | 17.83 | 17.83 | 17.13 | 17.15 | 135,788 | -0.62(-3.48%) |
Oct 26, 2020 | 18.06 | 18.06 | 17.54 | 17.76 | 215,888 | -0.64(-3.50%) |
Oct 23, 2020 | 18.54 | 18.91 | 18.28 | 18.41 | 102,212 | +0.10(+0.56%) |
Oct 22, 2020 | 18.72 | 18.86 | 17.52 | 18.31 | 208,861 | +0.27(+1.52%) |
Oct 21, 2020 | 17.64 | 18.29 | 17.33 | 18.03 | 216,682 | +0.38(+2.14%) |
Oct 20, 2020 | 17.33 | 17.83 | 17.30 | 17.65 | 158,472 | +0.56(+3.27%) |
Oct 19, 2020 | 17.31 | 17.41 | 17.05 | 17.09 | 127,017 | -0.02(-0.10%) |
Oct 16, 2020 | 16.91 | 17.20 | 16.68 | 17.11 | 120,721 | +0.09(+0.56%) |
Oct 15, 2020 | 16.41 | 17.09 | 16.36 | 17.02 | 141,399 | +0.40(+2.43%) |
Oct 14, 2020 | 16.95 | 17.07 | 16.58 | 16.61 | 147,895 | -0.27(-1.63%) |
Oct 13, 2020 | 17.20 | 17.31 | 16.77 | 16.89 | 217,925 | -0.51(-2.91%) |
Oct 12, 2020 | 16.97 | 17.46 | 16.86 | 17.39 | 141,255 | +0.39(+2.27%) |
Oct 09, 2020 | 17.34 | 17.34 | 16.94 | 17.01 | 147,730 | -0.12(-0.70%) |
Oct 08, 2020 | 17.05 | 17.18 | 16.81 | 17.13 | 171,138 | +0.31(+1.84%) |
Oct 07, 2020 | 16.61 | 16.96 | 16.51 | 16.82 | 222,810 | +0.29(+1.77%) |
Oct 06, 2020 | 16.73 | 17.21 | 16.47 | 16.53 | 270,724 | +0.04(+0.26%) |
Oct 05, 2020 | 16.05 | 16.59 | 15.81 | 16.48 | 260,499 | +0.71(+4.52%) |
Oct 02, 2020 | 14.96 | 15.87 | 14.87 | 15.77 | 247,846 | +0.47(+3.09%) |
Oct 01, 2020 | 15.15 | 15.30 | 14.88 | 15.30 | 206,219 | +0.10(+0.68%) |
Sep 30, 2020 | 15.42 | 15.62 | 15.08 | 15.20 | 269,589 | -0.09(-0.56%) |
Sep 29, 2020 | 15.34 | 15.45 | 15.01 | 15.28 | 127,555 | -0.19(-1.22%) |
Sep 28, 2020 | 15.10 | 15.72 | 15.03 | 15.47 | 190,098 | +0.62(+4.16%) |
Sep 25, 2020 | 14.70 | 15.13 | 14.70 | 14.85 | 256,461 | -0.18(-1.20%) |
Sep 24, 2020 | 14.82 | 15.64 | 14.61 | 15.03 | 308,918 | +0.42(+2.88%) |
Sep 23, 2020 | 14.87 | 15.30 | 14.59 | 14.61 | 205,387 | -0.27(-1.85%) |
Sep 22, 2020 | 15.26 | 15.47 | 14.65 | 14.89 | 185,780 | -0.27(-1.76%) |
Sep 21, 2020 | 16.02 | 16.29 | 15.01 | 15.15 | 252,007 | -1.31(-7.98%) |
Sep 18, 2020 | 16.42 | 16.60 | 15.94 | 16.47 | 741,328 | +0.21(+1.27%) |
Sep 17, 2020 | 16.31 | 16.39 | 16.06 | 16.26 | 141,146 | -0.06(-0.37%) |
Sep 16, 2020 | 16.40 | 16.55 | 16.17 | 16.32 | 217,756 | +0.00(+0.00%) |
Sep 15, 2020 | 16.87 | 17.04 | 16.30 | 16.32 | 118,137 | -0.44(-2.61%) |
Sep 14, 2020 | 16.59 | 16.88 | 16.49 | 16.76 | 136,538 | +0.20(+1.19%) |
Sep 11, 2020 | 16.62 | 16.99 | 16.38 | 16.56 | 129,103 | -0.10(-0.62%) |
Sep 10, 2020 | 17.12 | 17.18 | 16.63 | 16.66 | 179,006 | -0.43(-2.51%) |
Sep 09, 2020 | 17.02 | 17.54 | 16.97 | 17.09 | 222,759 | -0.21(-1.19%) |
Sep 08, 2020 | 17.63 | 17.63 | 17.15 | 17.30 | 209,717 | -0.41(-2.33%) |
Sep 04, 2020 | 17.86 | 17.96 | 17.43 | 17.71 | 120,721 | +0.28(+1.63%) |
Sep 03, 2020 | 17.45 | 18.14 | 17.27 | 17.43 | 133,100 | +0.07(+0.40%) |
Sep 02, 2020 | 17.25 | 17.51 | 17.21 | 17.36 | 104,379 | +0.00(+0.00%) |