Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 24.50 | 25.37 | 23.78 | 25.37 | 145,517 | +1.16(+4.79%) |
Nov 27, 2020 | 23.18 | 24.23 | 22.91 | 24.21 | 111,000 | +1.79(+7.98%) |
Nov 25, 2020 | 22.12 | 22.45 | 21.80 | 22.42 | 103,800 | -0.14(-0.62%) |
Nov 24, 2020 | 21.83 | 23.25 | 21.71 | 22.56 | 135,303 | +0.45(+2.04%) |
Nov 23, 2020 | 21.68 | 22.46 | 21.26 | 22.11 | 128,243 | +0.96(+4.54%) |
Nov 20, 2020 | 21.76 | 21.76 | 20.55 | 21.15 | 141,000 | -0.95(-4.30%) |
Nov 19, 2020 | 20.73 | 22.19 | 20.71 | 22.10 | 214,911 | +1.08(+5.14%) |
Nov 18, 2020 | 20.29 | 21.22 | 20.17 | 21.02 | 198,581 | +1.32(+6.70%) |
Nov 17, 2020 | 19.44 | 20.12 | 19.16 | 19.70 | 122,139 | -0.36(-1.79%) |
Nov 16, 2020 | 19.27 | 20.08 | 19.12 | 20.06 | 208,110 | +0.94(+4.92%) |
Nov 13, 2020 | 18.30 | 19.25 | 18.24 | 19.12 | 166,900 | +1.13(+6.28%) |
Nov 12, 2020 | 17.65 | 18.07 | 17.31 | 17.99 | 108,456 | +0.38(+2.16%) |
Nov 11, 2020 | 17.51 | 17.90 | 17.12 | 17.61 | 133,260 | +0.63(+3.71%) |
Nov 10, 2020 | 17.62 | 18.20 | 16.93 | 16.98 | 132,063 | -0.92(-5.14%) |
Nov 09, 2020 | 17.10 | 18.32 | 17.01 | 17.90 | 202,840 | +0.84(+4.92%) |
Nov 06, 2020 | 17.06 | 17.75 | 16.76 | 17.06 | 183,100 | -1.07(-5.90%) |
Nov 05, 2020 | 17.38 | 18.13 | 16.97 | 18.13 | 336,903 | +1.63(+9.88%) |
Nov 04, 2020 | 16.45 | 16.94 | 16.06 | 16.50 | 204,685 | +0.61(+3.84%) |
Nov 03, 2020 | 16.53 | 16.68 | 15.80 | 15.89 | 187,636 | +0.02(+0.13%) |
Nov 02, 2020 | 16.78 | 16.81 | 15.25 | 15.87 | 331,570 | -0.04(-0.25%) |
Oct 30, 2020 | 16.37 | 16.46 | 15.62 | 15.91 | 159,700 | -0.45(-2.75%) |
Oct 29, 2020 | 16.52 | 16.76 | 16.26 | 16.36 | 166,146 | -0.31(-1.86%) |
Oct 28, 2020 | 16.72 | 16.96 | 16.45 | 16.67 | 180,270 | -0.77(-4.42%) |
Oct 27, 2020 | 17.48 | 17.97 | 17.26 | 17.44 | 99,214 | -0.34(-1.91%) |
Oct 26, 2020 | 18.79 | 19.01 | 17.29 | 17.78 | 155,733 | -1.63(-8.40%) |
Oct 23, 2020 | 17.68 | 19.79 | 17.57 | 19.41 | 326,800 | +1.56(+8.74%) |
Oct 22, 2020 | 17.00 | 18.19 | 17.00 | 17.85 | 172,784 | +0.77(+4.51%) |
Oct 21, 2020 | 18.16 | 18.16 | 17.07 | 17.08 | 195,664 | -1.00(-5.53%) |
Oct 20, 2020 | 18.18 | 18.60 | 17.76 | 18.08 | 298,382 | -0.48(-2.59%) |
Oct 19, 2020 | 19.45 | 19.89 | 18.18 | 18.56 | 146,236 | -1.12(-5.69%) |
Oct 16, 2020 | 18.76 | 19.98 | 18.06 | 19.68 | 306,200 | +0.36(+1.86%) |
Oct 15, 2020 | 20.28 | 20.38 | 19.01 | 19.32 | 285,226 | -2.60(-11.86%) |
Oct 14, 2020 | 21.91 | 22.58 | 21.50 | 21.92 | 241,694 | +1.04(+4.98%) |
Oct 13, 2020 | 19.58 | 21.42 | 19.36 | 20.88 | 185,835 | +0.64(+3.16%) |
Oct 12, 2020 | 20.15 | 20.43 | 19.81 | 20.24 | 142,111 | +0.18(+0.90%) |
Oct 09, 2020 | 19.41 | 20.38 | 19.41 | 20.06 | 180,400 | +0.68(+3.51%) |
Oct 08, 2020 | 18.77 | 19.48 | 18.77 | 19.38 | 221,586 | +0.95(+5.15%) |
Oct 07, 2020 | 18.11 | 18.63 | 18.04 | 18.43 | 140,564 | +0.32(+1.77%) |
Oct 06, 2020 | 18.24 | 18.79 | 18.05 | 18.11 | 146,904 | +0.05(+0.28%) |
Oct 05, 2020 | 17.19 | 18.14 | 16.95 | 18.06 | 167,040 | +0.79(+4.57%) |
Oct 02, 2020 | 18.29 | 18.42 | 17.00 | 17.27 | 212,000 | -1.16(-6.29%) |
Oct 01, 2020 | 18.85 | 18.93 | 18.27 | 18.43 | 126,424 | -0.07(-0.38%) |
Sep 30, 2020 | 18.39 | 19.07 | 18.23 | 18.50 | 141,807 | -0.06(-0.32%) |
Sep 29, 2020 | 18.50 | 18.66 | 18.05 | 18.56 | 126,785 | +0.06(+0.32%) |
Sep 28, 2020 | 18.56 | 18.80 | 17.88 | 18.50 | 126,221 | +0.65(+3.64%) |
Sep 25, 2020 | 17.52 | 17.86 | 17.26 | 17.85 | 94,100 | +0.50(+2.88%) |
Sep 24, 2020 | 18.43 | 18.43 | 17.21 | 17.35 | 190,600 | -1.44(-7.66%) |
Sep 23, 2020 | 19.41 | 19.43 | 18.67 | 18.79 | 162,799 | -0.31(-1.62%) |
Sep 22, 2020 | 19.46 | 19.46 | 18.42 | 19.10 | 326,573 | -0.32(-1.65%) |
Sep 21, 2020 | 20.20 | 20.27 | 19.29 | 19.42 | 98,806 | -1.42(-6.81%) |
Sep 18, 2020 | 20.29 | 20.99 | 20.24 | 20.84 | 156,100 | +0.49(+2.41%) |
Sep 17, 2020 | 20.25 | 20.48 | 20.02 | 20.35 | 111,982 | +0.08(+0.39%) |
Sep 16, 2020 | 20.10 | 20.50 | 20.00 | 20.27 | 218,016 | +0.09(+0.45%) |
Sep 15, 2020 | 19.11 | 20.20 | 19.11 | 20.18 | 200,705 | +1.07(+5.60%) |
Sep 14, 2020 | 17.72 | 19.13 | 17.72 | 19.11 | 233,387 | +1.66(+9.51%) |
Sep 11, 2020 | 17.14 | 17.62 | 17.14 | 17.45 | 119,500 | +0.29(+1.69%) |
Sep 10, 2020 | 16.90 | 17.66 | 16.90 | 17.16 | 174,673 | +0.41(+2.45%) |
Sep 09, 2020 | 16.27 | 16.90 | 16.27 | 16.75 | 103,703 | +0.79(+4.95%) |
Sep 08, 2020 | 16.11 | 16.51 | 15.96 | 15.96 | 142,438 | -0.34(-2.09%) |
Sep 04, 2020 | 16.93 | 17.05 | 15.86 | 16.30 | 226,400 | -0.70(-4.12%) |
Sep 03, 2020 | 18.16 | 18.25 | 16.83 | 17.00 | 187,212 | -1.40(-7.61%) |
Sep 02, 2020 | 18.00 | 18.45 | 17.91 | 18.40 | 122,434 | -0.04(-0.22%) |