Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.92 | 22.97 | 21.74 | 22.50 | 1,008,255 | -0.25(-1.10%) |
Nov 27, 2020 | 21.98 | 23.40 | 21.83 | 22.75 | 285,100 | +1.00(+4.60%) |
Nov 25, 2020 | 22.24 | 22.47 | 21.10 | 21.75 | 497,700 | -0.50(-2.25%) |
Nov 24, 2020 | 21.41 | 22.79 | 21.41 | 22.25 | 681,664 | +1.00(+4.71%) |
Nov 23, 2020 | 20.10 | 21.70 | 19.96 | 21.25 | 1,419,636 | +1.33(+6.68%) |
Nov 20, 2020 | 19.92 | 20.50 | 19.38 | 19.92 | 480,500 | -0.08(-0.40%) |
Nov 19, 2020 | 19.82 | 20.10 | 19.05 | 20.00 | 755,086 | +0.39(+1.99%) |
Nov 18, 2020 | 19.28 | 20.03 | 19.16 | 19.61 | 380,218 | +0.59(+3.10%) |
Nov 17, 2020 | 19.21 | 19.22 | 18.04 | 19.02 | 435,399 | -0.35(-1.81%) |
Nov 16, 2020 | 20.09 | 20.69 | 19.28 | 19.37 | 373,620 | -0.60(-3.00%) |
Nov 13, 2020 | 20.18 | 20.30 | 19.15 | 19.97 | 332,200 | +0.02(+0.10%) |
Nov 12, 2020 | 19.82 | 20.85 | 19.36 | 19.95 | 628,518 | -0.05(-0.25%) |
Nov 11, 2020 | 19.68 | 20.34 | 18.39 | 20.00 | 665,058 | +0.51(+2.62%) |
Nov 10, 2020 | 18.46 | 20.00 | 17.81 | 19.49 | 569,881 | +0.90(+4.84%) |
Nov 09, 2020 | 18.43 | 18.98 | 16.75 | 18.59 | 504,804 | +0.56(+3.11%) |
Nov 06, 2020 | 17.22 | 19.00 | 17.22 | 18.03 | 377,500 | +0.21(+1.18%) |
Nov 05, 2020 | 18.09 | 18.10 | 17.55 | 17.82 | 492,315 | +0.04(+0.22%) |
Nov 04, 2020 | 16.33 | 18.10 | 16.10 | 17.78 | 648,824 | +1.73(+10.78%) |
Nov 03, 2020 | 16.43 | 16.43 | 15.63 | 16.05 | 556,756 | -0.08(-0.50%) |
Nov 02, 2020 | 15.85 | 16.71 | 15.39 | 16.13 | 287,587 | +0.29(+1.83%) |
Oct 30, 2020 | 15.15 | 15.90 | 14.56 | 15.84 | 367,900 | +0.46(+2.99%) |
Oct 29, 2020 | 15.56 | 15.60 | 15.00 | 15.38 | 233,813 | +0.01(+0.07%) |
Oct 28, 2020 | 15.40 | 15.50 | 14.72 | 15.37 | 304,158 | -0.48(-3.03%) |
Oct 27, 2020 | 15.31 | 16.74 | 14.60 | 15.85 | 279,528 | +0.45(+2.92%) |
Oct 26, 2020 | 15.99 | 16.32 | 15.11 | 15.40 | 278,673 | -0.92(-5.64%) |
Oct 23, 2020 | 16.53 | 17.05 | 16.18 | 16.32 | 243,800 | -0.17(-1.03%) |
Oct 22, 2020 | 16.59 | 17.15 | 16.21 | 16.49 | 356,121 | -0.20(-1.20%) |
Oct 21, 2020 | 16.29 | 17.24 | 15.88 | 16.69 | 466,001 | +0.41(+2.52%) |
Oct 20, 2020 | 16.08 | 16.48 | 15.68 | 16.28 | 303,206 | +0.08(+0.49%) |
Oct 19, 2020 | 16.61 | 17.00 | 16.15 | 16.20 | 584,029 | +0.44(+2.79%) |
Oct 16, 2020 | 15.79 | 15.98 | 15.28 | 15.76 | 502,200 | +0.32(+2.07%) |
Oct 15, 2020 | 16.04 | 16.26 | 15.16 | 15.44 | 431,499 | -0.89(-5.45%) |
Oct 14, 2020 | 17.10 | 17.31 | 15.40 | 16.33 | 717,988 | -0.82(-4.78%) |
Oct 13, 2020 | 16.92 | 17.58 | 16.56 | 17.15 | 416,996 | +0.26(+1.54%) |
Oct 12, 2020 | 17.27 | 17.72 | 16.81 | 16.89 | 330,771 | -0.24(-1.40%) |
Oct 09, 2020 | 17.25 | 17.50 | 16.87 | 17.13 | 600,800 | +0.12(+0.71%) |
Oct 08, 2020 | 18.46 | 18.72 | 16.79 | 17.01 | 543,326 | -1.21(-6.64%) |
Oct 07, 2020 | 18.16 | 19.32 | 17.62 | 18.22 | 972,622 | +0.06(+0.33%) |
Oct 06, 2020 | 15.04 | 18.79 | 14.55 | 18.16 | 2,455,181 | +2.96(+19.47%) |
Oct 05, 2020 | 15.46 | 16.27 | 14.52 | 15.20 | 1,169,910 | +0.21(+1.40%) |
Oct 02, 2020 | 14.56 | 15.43 | 14.40 | 14.99 | 861,100 | +0.00(+0.00%) |
Oct 01, 2020 | 14.85 | 15.48 | 14.60 | 14.99 | 823,384 | +0.16(+1.08%) |
Sep 30, 2020 | 15.12 | 15.63 | 14.33 | 14.83 | 1,495,562 | -0.36(-2.37%) |
Sep 29, 2020 | 15.30 | 16.19 | 14.22 | 15.19 | 2,183,741 | +0.21(+1.40%) |
Sep 28, 2020 | 12.96 | 15.65 | 12.82 | 14.98 | 3,599,012 | +2.18(+17.03%) |
Sep 25, 2020 | 12.00 | 12.97 | 11.88 | 12.80 | 577,600 | +0.71(+5.87%) |
Sep 24, 2020 | 12.10 | 12.45 | 11.55 | 12.09 | 522,016 | -0.14(-1.14%) |
Sep 23, 2020 | 12.39 | 13.33 | 12.09 | 12.23 | 834,285 | -0.22(-1.77%) |
Sep 22, 2020 | 12.57 | 12.79 | 12.00 | 12.45 | 368,698 | -0.07(-0.56%) |
Sep 21, 2020 | 12.85 | 12.89 | 12.33 | 12.52 | 742,417 | -0.42(-3.25%) |
Sep 18, 2020 | 12.11 | 13.12 | 12.11 | 12.94 | 1,322,100 | +0.83(+6.85%) |
Sep 17, 2020 | 11.67 | 12.58 | 11.52 | 12.11 | 480,722 | +0.39(+3.33%) |
Sep 16, 2020 | 11.84 | 12.25 | 11.64 | 11.72 | 382,493 | -0.01(-0.09%) |
Sep 15, 2020 | 12.67 | 13.00 | 11.56 | 11.73 | 562,958 | -0.93(-7.35%) |
Sep 14, 2020 | 12.28 | 13.43 | 12.26 | 12.66 | 862,905 | +0.65(+5.41%) |
Sep 11, 2020 | 11.72 | 12.25 | 11.72 | 12.01 | 311,900 | +0.30(+2.56%) |
Sep 10, 2020 | 11.97 | 12.49 | 11.70 | 11.71 | 494,588 | -0.28(-2.34%) |
Sep 09, 2020 | 11.44 | 12.17 | 11.44 | 11.99 | 955,398 | +0.73(+6.48%) |
Sep 08, 2020 | 10.51 | 11.60 | 10.46 | 11.26 | 626,576 | +0.58(+5.43%) |
Sep 04, 2020 | 11.03 | 11.39 | 10.26 | 10.68 | 797,900 | -0.69(-6.07%) |
Sep 03, 2020 | 12.35 | 12.50 | 10.97 | 11.37 | 819,366 | -1.10(-8.82%) |
Sep 02, 2020 | 11.96 | 12.82 | 11.82 | 12.47 | 831,515 | +0.59(+4.97%) |