Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.83 | 21.95 | 20.81 | 20.91 | 359,778 | -0.97(-4.43%) |
Nov 27, 2020 | 22.00 | 22.00 | 21.56 | 21.88 | 100,400 | -0.27(-1.22%) |
Nov 25, 2020 | 21.75 | 22.60 | 21.33 | 22.15 | 327,700 | +0.10(+0.45%) |
Nov 24, 2020 | 22.00 | 22.58 | 21.75 | 22.05 | 356,905 | +0.28(+1.29%) |
Nov 23, 2020 | 21.26 | 21.94 | 21.02 | 21.77 | 219,933 | +0.85(+4.06%) |
Nov 20, 2020 | 21.32 | 21.68 | 20.87 | 20.92 | 169,400 | -0.63(-2.92%) |
Nov 19, 2020 | 21.25 | 21.61 | 20.70 | 21.55 | 402,831 | +0.16(+0.75%) |
Nov 18, 2020 | 21.63 | 22.10 | 21.36 | 21.39 | 226,175 | -0.14(-0.65%) |
Nov 17, 2020 | 20.56 | 21.59 | 20.24 | 21.53 | 374,606 | +0.54(+2.57%) |
Nov 16, 2020 | 21.43 | 21.64 | 20.90 | 20.99 | 327,718 | +0.28(+1.35%) |
Nov 13, 2020 | 20.32 | 21.06 | 20.32 | 20.71 | 347,200 | +0.60(+2.98%) |
Nov 12, 2020 | 20.48 | 20.59 | 19.83 | 20.11 | 467,187 | -0.75(-3.60%) |
Nov 11, 2020 | 21.04 | 21.13 | 20.41 | 20.86 | 420,473 | -0.17(-0.81%) |
Nov 10, 2020 | 20.16 | 21.03 | 20.10 | 21.03 | 615,941 | +1.16(+5.84%) |
Nov 09, 2020 | 20.26 | 20.27 | 19.36 | 19.87 | 447,757 | +1.84(+10.21%) |
Nov 06, 2020 | 18.80 | 18.80 | 17.98 | 18.03 | 523,700 | -0.35(-1.90%) |
Nov 05, 2020 | 17.55 | 18.60 | 17.55 | 18.38 | 762,526 | +0.92(+5.27%) |
Nov 04, 2020 | 16.36 | 17.55 | 16.15 | 17.46 | 419,930 | +0.81(+4.86%) |
Nov 03, 2020 | 16.19 | 16.73 | 16.19 | 16.65 | 372,295 | +0.90(+5.71%) |
Nov 02, 2020 | 15.58 | 16.00 | 15.50 | 15.75 | 271,589 | +0.40(+2.61%) |
Oct 30, 2020 | 16.00 | 16.12 | 15.13 | 15.35 | 568,300 | -0.80(-4.95%) |
Oct 29, 2020 | 16.74 | 16.79 | 16.10 | 16.15 | 609,777 | -0.60(-3.58%) |
Oct 28, 2020 | 19.00 | 19.01 | 16.65 | 16.75 | 1,445,625 | -1.74(-9.41%) |
Oct 27, 2020 | 16.85 | 18.67 | 16.73 | 18.49 | 870,675 | +1.55(+9.15%) |
Oct 26, 2020 | 17.11 | 17.11 | 16.66 | 16.94 | 191,204 | -0.47(-2.70%) |
Oct 23, 2020 | 17.42 | 17.63 | 17.04 | 17.41 | 259,600 | +0.09(+0.52%) |
Oct 22, 2020 | 17.20 | 17.36 | 16.79 | 17.32 | 204,016 | +0.22(+1.29%) |
Oct 21, 2020 | 17.44 | 17.60 | 17.09 | 17.10 | 258,505 | -0.36(-2.06%) |
Oct 20, 2020 | 17.37 | 17.83 | 17.21 | 17.46 | 391,587 | +0.25(+1.45%) |
Oct 19, 2020 | 17.32 | 17.71 | 17.16 | 17.21 | 307,076 | -0.01(-0.06%) |
Oct 16, 2020 | 17.48 | 17.63 | 17.11 | 17.22 | 495,600 | -0.41(-2.33%) |
Oct 15, 2020 | 17.51 | 17.76 | 17.06 | 17.63 | 520,151 | -0.13(-0.73%) |
Oct 14, 2020 | 18.53 | 18.58 | 17.73 | 17.76 | 454,591 | -0.78(-4.21%) |
Oct 13, 2020 | 18.72 | 18.91 | 18.16 | 18.54 | 431,769 | -0.20(-1.07%) |
Oct 12, 2020 | 19.25 | 19.52 | 18.57 | 18.74 | 2,111,500 | -0.45(-2.34%) |
Oct 09, 2020 | 19.08 | 20.12 | 18.84 | 19.19 | 832,300 | +0.35(+1.86%) |
Oct 08, 2020 | 18.00 | 18.91 | 17.83 | 18.84 | 347,017 | +1.06(+5.96%) |
Oct 07, 2020 | 17.72 | 18.08 | 17.28 | 17.78 | 369,994 | +0.36(+2.07%) |
Oct 06, 2020 | 17.76 | 18.33 | 17.40 | 17.42 | 321,893 | -0.34(-1.91%) |
Oct 05, 2020 | 17.22 | 17.79 | 17.22 | 17.76 | 286,914 | +0.56(+3.26%) |
Oct 02, 2020 | 16.38 | 17.50 | 16.10 | 17.20 | 247,100 | +0.34(+2.02%) |
Oct 01, 2020 | 16.42 | 16.89 | 15.81 | 16.86 | 288,990 | +0.47(+2.87%) |
Sep 30, 2020 | 15.94 | 16.58 | 15.94 | 16.39 | 302,073 | +0.49(+3.08%) |
Sep 29, 2020 | 15.99 | 16.17 | 15.70 | 15.90 | 184,251 | -0.11(-0.69%) |
Sep 28, 2020 | 15.97 | 16.48 | 15.96 | 16.01 | 181,580 | +0.39(+2.50%) |
Sep 25, 2020 | 15.27 | 15.72 | 15.25 | 15.62 | 183,300 | +0.21(+1.36%) |
Sep 24, 2020 | 15.93 | 15.93 | 15.34 | 15.41 | 258,013 | -0.58(-3.63%) |
Sep 23, 2020 | 16.18 | 16.56 | 15.97 | 15.99 | 283,544 | -0.19(-1.17%) |
Sep 22, 2020 | 16.00 | 16.28 | 15.87 | 16.18 | 289,426 | +0.15(+0.94%) |
Sep 21, 2020 | 16.00 | 16.22 | 15.54 | 16.03 | 333,069 | -0.52(-3.14%) |
Sep 18, 2020 | 16.69 | 17.02 | 16.25 | 16.55 | 639,900 | -0.09(-0.54%) |
Sep 17, 2020 | 16.46 | 17.10 | 16.29 | 16.64 | 161,073 | -0.12(-0.72%) |
Sep 16, 2020 | 16.63 | 17.02 | 16.26 | 16.76 | 281,185 | +0.13(+0.78%) |
Sep 15, 2020 | 16.92 | 17.03 | 16.51 | 16.63 | 143,569 | -0.15(-0.89%) |
Sep 14, 2020 | 16.74 | 16.89 | 16.55 | 16.78 | 235,489 | +0.23(+1.39%) |
Sep 11, 2020 | 16.64 | 16.73 | 16.19 | 16.55 | 225,100 | -0.08(-0.48%) |
Sep 10, 2020 | 17.38 | 17.78 | 16.61 | 16.63 | 215,921 | -0.71(-4.09%) |
Sep 09, 2020 | 17.65 | 17.82 | 17.33 | 17.34 | 246,653 | -0.14(-0.80%) |
Sep 08, 2020 | 17.64 | 17.75 | 17.08 | 17.48 | 311,921 | -0.37(-2.07%) |
Sep 04, 2020 | 18.21 | 18.53 | 17.32 | 17.85 | 252,600 | +0.06(+0.34%) |
Sep 03, 2020 | 18.28 | 18.62 | 17.40 | 17.79 | 370,042 | -0.37(-2.04%) |
Sep 02, 2020 | 17.85 | 18.20 | 17.60 | 18.16 | 262,323 | +0.36(+2.02%) |