Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 23.83 | 23.95 | 21.75 | 21.83 | 527,157 | -2.11(-8.80%) |
Nov 27, 2020 | 23.98 | 24.20 | 23.73 | 23.94 | 200,453 | -0.39(-1.59%) |
Nov 25, 2020 | 23.88 | 24.47 | 23.45 | 24.33 | 616,656 | +0.13(+0.53%) |
Nov 24, 2020 | 23.88 | 25.64 | 23.85 | 24.20 | 693,824 | +0.81(+3.49%) |
Nov 23, 2020 | 20.38 | 23.49 | 20.38 | 23.38 | 543,728 | +3.32(+16.54%) |
Nov 20, 2020 | 20.62 | 20.76 | 19.86 | 20.06 | 262,642 | -0.71(-3.40%) |
Nov 19, 2020 | 20.27 | 20.87 | 19.70 | 20.77 | 414,449 | +0.10(+0.48%) |
Nov 18, 2020 | 21.21 | 21.74 | 20.67 | 20.67 | 497,859 | -0.27(-1.28%) |
Nov 17, 2020 | 20.21 | 20.96 | 19.91 | 20.94 | 403,792 | +0.32(+1.54%) |
Nov 16, 2020 | 19.34 | 20.83 | 19.04 | 20.62 | 515,692 | +2.36(+12.89%) |
Nov 13, 2020 | 17.69 | 18.28 | 17.50 | 18.27 | 234,265 | +0.80(+4.55%) |
Nov 12, 2020 | 17.85 | 18.14 | 17.32 | 17.47 | 329,312 | -0.42(-2.33%) |
Nov 11, 2020 | 18.33 | 18.49 | 17.61 | 17.89 | 281,259 | -0.12(-0.66%) |
Nov 10, 2020 | 19.44 | 19.44 | 17.83 | 18.01 | 638,808 | -0.47(-2.53%) |
Nov 09, 2020 | 17.14 | 19.65 | 17.14 | 18.47 | 854,114 | +3.36(+22.22%) |
Nov 06, 2020 | 15.50 | 15.87 | 15.05 | 15.11 | 515,926 | -0.43(-2.75%) |
Nov 05, 2020 | 15.10 | 15.57 | 15.10 | 15.54 | 569,305 | +0.50(+3.30%) |
Nov 04, 2020 | 14.90 | 15.22 | 14.35 | 15.05 | 321,097 | +0.02(+0.13%) |
Nov 03, 2020 | 15.53 | 16.04 | 14.84 | 15.03 | 342,776 | -0.26(-1.69%) |
Nov 02, 2020 | 14.63 | 15.64 | 14.28 | 15.28 | 588,707 | +0.92(+6.44%) |
Oct 30, 2020 | 14.07 | 14.55 | 13.92 | 14.36 | 436,530 | +0.23(+1.62%) |
Oct 29, 2020 | 13.72 | 14.18 | 13.35 | 14.13 | 571,368 | +0.19(+1.35%) |
Oct 28, 2020 | 14.52 | 14.55 | 13.78 | 13.94 | 444,287 | -1.12(-7.45%) |
Oct 27, 2020 | 15.05 | 15.21 | 14.66 | 15.07 | 412,324 | +0.09(+0.60%) |
Oct 26, 2020 | 14.96 | 15.10 | 14.58 | 14.98 | 607,625 | -0.28(-1.82%) |
Oct 23, 2020 | 14.91 | 15.62 | 14.79 | 15.25 | 593,713 | +0.38(+2.54%) |
Oct 22, 2020 | 14.90 | 15.64 | 14.33 | 14.88 | 899,304 | +0.52(+3.60%) |
Oct 21, 2020 | 14.77 | 14.79 | 14.19 | 14.36 | 505,177 | -0.56(-3.73%) |
Oct 20, 2020 | 15.05 | 15.28 | 14.57 | 14.92 | 575,323 | +0.18(+1.21%) |
Oct 19, 2020 | 14.80 | 15.21 | 14.64 | 14.74 | 380,861 | -0.01(-0.07%) |
Oct 16, 2020 | 15.46 | 15.79 | 14.73 | 14.75 | 311,857 | -0.91(-5.83%) |
Oct 15, 2020 | 15.07 | 15.78 | 14.99 | 15.66 | 327,717 | -0.10(-0.63%) |
Oct 14, 2020 | 15.19 | 16.26 | 15.17 | 15.76 | 478,395 | +0.60(+3.93%) |
Oct 13, 2020 | 15.84 | 16.12 | 15.15 | 15.16 | 505,965 | -0.55(-3.48%) |
Oct 12, 2020 | 16.03 | 16.23 | 15.49 | 15.71 | 353,134 | -0.49(-3.00%) |
Oct 09, 2020 | 16.75 | 16.75 | 16.00 | 16.20 | 503,885 | -0.44(-2.63%) |
Oct 08, 2020 | 16.28 | 16.74 | 16.21 | 16.63 | 228,671 | +0.55(+3.40%) |
Oct 07, 2020 | 15.84 | 16.29 | 15.61 | 16.09 | 504,422 | +0.36(+2.27%) |
Oct 06, 2020 | 15.80 | 16.04 | 15.44 | 15.73 | 681,857 | +0.37(+2.39%) |
Oct 05, 2020 | 15.10 | 15.68 | 15.10 | 15.36 | 474,613 | +0.59(+3.96%) |
Oct 02, 2020 | 13.73 | 15.38 | 13.72 | 14.78 | 1,223,363 | +0.59(+4.13%) |
Oct 01, 2020 | 14.95 | 15.12 | 14.10 | 14.19 | 971,683 | -0.96(-6.36%) |
Sep 30, 2020 | 15.83 | 16.15 | 15.08 | 15.15 | 584,345 | -0.69(-4.33%) |
Sep 29, 2020 | 16.58 | 16.86 | 15.39 | 15.84 | 536,878 | -0.05(-0.31%) |
Sep 28, 2020 | 15.90 | 16.37 | 15.82 | 15.89 | 546,645 | +0.46(+2.96%) |
Sep 25, 2020 | 15.76 | 16.05 | 14.93 | 15.43 | 453,738 | -0.61(-3.78%) |
Sep 24, 2020 | 16.21 | 16.75 | 15.52 | 16.04 | 519,981 | -0.39(-2.36%) |
Sep 23, 2020 | 17.20 | 17.51 | 16.35 | 16.43 | 816,665 | -0.72(-4.23%) |
Sep 22, 2020 | 17.29 | 17.57 | 17.00 | 17.15 | 429,103 | +0.14(+0.82%) |
Sep 21, 2020 | 17.08 | 17.21 | 16.41 | 17.01 | 566,551 | -0.80(-4.52%) |
Sep 18, 2020 | 18.37 | 18.43 | 17.34 | 17.82 | 770,228 | -0.54(-2.92%) |
Sep 17, 2020 | 18.37 | 18.84 | 18.08 | 18.35 | 425,551 | -0.52(-2.74%) |
Sep 16, 2020 | 18.25 | 19.63 | 18.02 | 18.87 | 595,935 | +0.90(+5.03%) |
Sep 15, 2020 | 17.70 | 18.09 | 17.27 | 17.96 | 390,439 | +0.50(+2.84%) |
Sep 14, 2020 | 17.49 | 17.60 | 16.97 | 17.47 | 424,101 | -0.04(-0.23%) |
Sep 11, 2020 | 17.73 | 17.78 | 17.13 | 17.51 | 248,015 | -0.06(-0.34%) |
Sep 10, 2020 | 18.50 | 18.72 | 17.51 | 17.57 | 364,759 | -1.03(-5.55%) |
Sep 09, 2020 | 18.89 | 19.21 | 18.58 | 18.60 | 375,357 | -0.24(-1.27%) |
Sep 08, 2020 | 20.16 | 20.21 | 18.10 | 18.84 | 642,464 | -1.88(-9.06%) |
Sep 04, 2020 | 20.56 | 20.90 | 20.00 | 20.72 | 372,074 | +0.63(+3.11%) |
Sep 03, 2020 | 19.98 | 20.98 | 19.85 | 20.09 | 426,946 | +0.12(+0.60%) |
Sep 02, 2020 | 20.96 | 20.97 | 19.88 | 19.97 | 350,416 | -0.96(-4.60%) |