Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.80 | 23.56 | 22.11 | 23.17 | 896,479 | +0.30(+1.31%) |
Nov 27, 2020 | 22.97 | 23.40 | 22.57 | 22.87 | 658,800 | -0.26(-1.12%) |
Nov 25, 2020 | 22.26 | 23.58 | 22.02 | 23.13 | 595,600 | +0.93(+4.19%) |
Nov 24, 2020 | 22.68 | 22.91 | 22.14 | 22.20 | 475,265 | -0.41(-1.81%) |
Nov 23, 2020 | 23.22 | 23.98 | 22.34 | 22.61 | 572,884 | -0.42(-1.82%) |
Nov 20, 2020 | 22.09 | 23.59 | 21.73 | 23.03 | 665,700 | +0.73(+3.27%) |
Nov 19, 2020 | 22.70 | 22.95 | 21.82 | 22.30 | 379,774 | +0.01(+0.04%) |
Nov 18, 2020 | 22.63 | 23.00 | 22.10 | 22.29 | 376,590 | -0.27(-1.20%) |
Nov 17, 2020 | 22.89 | 23.19 | 21.71 | 22.56 | 512,021 | -0.28(-1.23%) |
Nov 16, 2020 | 21.17 | 22.99 | 20.92 | 22.84 | 605,416 | +1.84(+8.76%) |
Nov 13, 2020 | 20.67 | 21.15 | 20.54 | 21.00 | 362,100 | +0.32(+1.55%) |
Nov 12, 2020 | 19.26 | 20.98 | 19.10 | 20.68 | 620,891 | +1.46(+7.60%) |
Nov 11, 2020 | 19.81 | 20.01 | 18.81 | 19.22 | 561,149 | -0.54(-2.73%) |
Nov 10, 2020 | 20.29 | 20.42 | 19.49 | 19.76 | 572,081 | -0.15(-0.75%) |
Nov 09, 2020 | 20.98 | 21.21 | 19.86 | 19.91 | 1,556,470 | -1.06(-5.05%) |
Nov 06, 2020 | 21.68 | 21.82 | 20.62 | 20.97 | 463,200 | -0.96(-4.38%) |
Nov 05, 2020 | 19.92 | 22.00 | 19.87 | 21.93 | 1,002,752 | +2.18(+11.04%) |
Nov 04, 2020 | 20.50 | 21.25 | 19.33 | 19.75 | 2,017,851 | +0.80(+4.22%) |
Nov 03, 2020 | 16.01 | 19.72 | 16.01 | 18.95 | 1,409,640 | +1.86(+10.88%) |
Nov 02, 2020 | 17.45 | 17.93 | 16.45 | 17.09 | 316,295 | -0.32(-1.84%) |
Oct 30, 2020 | 17.98 | 18.25 | 17.08 | 17.41 | 432,900 | -0.63(-3.49%) |
Oct 29, 2020 | 17.71 | 18.35 | 17.52 | 18.04 | 516,335 | +0.29(+1.63%) |
Oct 28, 2020 | 17.59 | 18.37 | 17.17 | 17.75 | 718,378 | -0.09(-0.50%) |
Oct 27, 2020 | 16.28 | 18.00 | 16.20 | 17.84 | 751,348 | +1.46(+8.91%) |
Oct 26, 2020 | 15.86 | 16.47 | 15.86 | 16.38 | 1,388,183 | +0.37(+2.31%) |
Oct 23, 2020 | 15.24 | 16.18 | 15.12 | 16.01 | 590,100 | +0.87(+5.75%) |
Oct 22, 2020 | 15.52 | 16.01 | 14.68 | 15.14 | 631,122 | -0.51(-3.26%) |
Oct 21, 2020 | 16.31 | 16.44 | 15.54 | 15.65 | 214,975 | -0.70(-4.28%) |
Oct 20, 2020 | 17.46 | 17.61 | 16.04 | 16.35 | 289,612 | -0.93(-5.38%) |
Oct 19, 2020 | 17.61 | 18.24 | 16.95 | 17.28 | 1,567,096 | -0.32(-1.82%) |
Oct 16, 2020 | 16.64 | 17.88 | 16.64 | 17.60 | 226,400 | +0.95(+5.71%) |
Oct 15, 2020 | 15.68 | 16.78 | 15.26 | 16.65 | 212,246 | +0.69(+4.32%) |
Oct 14, 2020 | 16.10 | 16.50 | 15.91 | 15.96 | 199,355 | -0.17(-1.05%) |
Oct 13, 2020 | 15.42 | 16.46 | 15.00 | 16.13 | 1,227,213 | +0.68(+4.40%) |
Oct 12, 2020 | 15.85 | 15.85 | 14.90 | 15.45 | 558,385 | -0.38(-2.40%) |
Oct 09, 2020 | 17.00 | 17.04 | 15.76 | 15.83 | 734,100 | -1.27(-7.43%) |
Oct 08, 2020 | 17.22 | 17.46 | 16.83 | 17.10 | 204,562 | +0.10(+0.59%) |
Oct 07, 2020 | 16.93 | 17.84 | 16.77 | 17.00 | 285,163 | +0.26(+1.55%) |
Oct 06, 2020 | 17.06 | 19.06 | 16.11 | 16.74 | 535,240 | -0.30(-1.76%) |
Oct 05, 2020 | 15.53 | 17.16 | 15.53 | 17.04 | 487,593 | +1.60(+10.36%) |
Oct 02, 2020 | 14.80 | 15.60 | 13.92 | 15.44 | 332,600 | +0.34(+2.25%) |
Oct 01, 2020 | 14.91 | 15.16 | 13.98 | 15.10 | 270,350 | +0.34(+2.30%) |
Sep 30, 2020 | 14.06 | 14.95 | 13.87 | 14.76 | 519,302 | +0.74(+5.28%) |
Sep 29, 2020 | 13.73 | 14.29 | 13.65 | 14.02 | 144,966 | +0.22(+1.59%) |
Sep 28, 2020 | 14.07 | 14.11 | 13.59 | 13.80 | 199,698 | -0.10(-0.72%) |
Sep 25, 2020 | 13.67 | 14.46 | 13.67 | 13.90 | 532,800 | +0.21(+1.53%) |
Sep 24, 2020 | 13.69 | 13.92 | 13.21 | 13.69 | 357,755 | -0.01(-0.07%) |
Sep 23, 2020 | 14.55 | 15.50 | 13.67 | 13.70 | 337,163 | -0.93(-6.36%) |
Sep 22, 2020 | 15.27 | 15.27 | 13.87 | 14.63 | 363,907 | -0.53(-3.50%) |
Sep 21, 2020 | 16.56 | 16.66 | 14.94 | 15.16 | 444,996 | -1.85(-10.88%) |
Sep 18, 2020 | 17.28 | 17.49 | 16.51 | 17.01 | 1,367,100 | -0.05(-0.29%) |
Sep 17, 2020 | 17.25 | 17.56 | 16.60 | 17.06 | 187,965 | -0.42(-2.40%) |
Sep 16, 2020 | 17.58 | 17.99 | 17.37 | 17.48 | 201,200 | +0.00(+0.00%) |
Sep 15, 2020 | 17.00 | 17.66 | 16.73 | 17.48 | 334,576 | +0.57(+3.37%) |
Sep 14, 2020 | 16.34 | 16.99 | 15.94 | 16.91 | 611,617 | +0.81(+5.03%) |
Sep 11, 2020 | 16.13 | 16.75 | 15.94 | 16.10 | 410,800 | +0.01(+0.06%) |
Sep 10, 2020 | 16.00 | 16.60 | 16.00 | 16.09 | 283,885 | +0.15(+0.94%) |
Sep 09, 2020 | 15.17 | 16.20 | 15.14 | 15.94 | 222,591 | +0.88(+5.84%) |
Sep 08, 2020 | 14.71 | 15.62 | 14.56 | 15.06 | 119,902 | +0.08(+0.53%) |
Sep 04, 2020 | 15.68 | 15.68 | 14.29 | 14.98 | 125,000 | -0.61(-3.91%) |
Sep 03, 2020 | 15.74 | 16.03 | 15.36 | 15.59 | 344,213 | -0.28(-1.76%) |
Sep 02, 2020 | 15.77 | 15.94 | 15.65 | 15.87 | 113,566 | +0.09(+0.57%) |