Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.49 | 23.23 | 21.84 | 22.48 | 599,267 | -0.52(-2.25%) |
Nov 27, 2020 | 22.19 | 23.25 | 21.85 | 23.00 | 342,033 | +0.80(+3.62%) |
Nov 25, 2020 | 21.22 | 22.27 | 20.94 | 22.19 | 586,069 | +0.72(+3.38%) |
Nov 24, 2020 | 21.66 | 23.00 | 20.88 | 21.47 | 993,438 | +0.18(+0.84%) |
Nov 23, 2020 | 18.55 | 21.37 | 18.47 | 21.29 | 1,202,992 | +3.23(+17.87%) |
Nov 20, 2020 | 18.87 | 18.95 | 17.77 | 18.06 | 450,001 | -0.67(-3.55%) |
Nov 19, 2020 | 18.57 | 19.03 | 18.28 | 18.73 | 476,202 | +0.00(+0.00%) |
Nov 18, 2020 | 20.14 | 20.85 | 18.42 | 18.73 | 1,130,113 | -1.25(-6.26%) |
Nov 17, 2020 | 19.19 | 20.05 | 18.84 | 19.98 | 392,040 | +0.44(+2.24%) |
Nov 16, 2020 | 19.66 | 19.91 | 19.24 | 19.54 | 435,882 | +0.67(+3.52%) |
Nov 13, 2020 | 18.00 | 19.02 | 18.00 | 18.87 | 204,655 | +0.70(+3.82%) |
Nov 12, 2020 | 18.47 | 19.06 | 17.83 | 18.18 | 513,084 | -0.73(-3.88%) |
Nov 11, 2020 | 19.10 | 19.71 | 18.41 | 18.91 | 486,091 | -0.15(-0.78%) |
Nov 10, 2020 | 17.84 | 19.17 | 17.79 | 19.06 | 1,093,939 | +1.34(+7.56%) |
Nov 09, 2020 | 17.38 | 17.98 | 16.92 | 17.72 | 724,437 | +1.65(+10.25%) |
Nov 06, 2020 | 15.24 | 16.38 | 14.76 | 16.07 | 814,494 | +1.06(+7.08%) |
Nov 05, 2020 | 15.09 | 15.89 | 14.87 | 15.01 | 383,718 | +0.02(+0.13%) |
Nov 04, 2020 | 14.84 | 15.34 | 14.50 | 14.99 | 208,585 | +0.22(+1.48%) |
Nov 03, 2020 | 15.31 | 15.74 | 14.70 | 14.77 | 305,186 | -0.17(-1.13%) |
Nov 02, 2020 | 14.42 | 15.07 | 14.16 | 14.94 | 303,025 | +0.45(+3.08%) |
Oct 30, 2020 | 14.10 | 14.59 | 13.58 | 14.50 | 314,034 | +0.33(+2.31%) |
Oct 29, 2020 | 13.96 | 14.27 | 13.63 | 14.17 | 615,678 | -0.07(-0.49%) |
Oct 28, 2020 | 14.55 | 14.74 | 14.19 | 14.24 | 309,551 | -0.79(-5.28%) |
Oct 27, 2020 | 15.70 | 15.74 | 15.01 | 15.03 | 340,555 | -0.80(-5.08%) |
Oct 26, 2020 | 16.14 | 16.33 | 14.89 | 15.84 | 645,399 | -0.59(-3.57%) |
Oct 23, 2020 | 16.12 | 16.60 | 16.12 | 16.42 | 255,920 | +0.24(+1.47%) |
Oct 22, 2020 | 15.31 | 16.25 | 15.30 | 16.18 | 361,404 | +0.63(+4.02%) |
Oct 21, 2020 | 15.80 | 15.81 | 15.32 | 15.56 | 346,465 | -0.44(-2.73%) |
Oct 20, 2020 | 16.33 | 16.49 | 15.75 | 16.00 | 331,797 | -0.32(-1.95%) |
Oct 19, 2020 | 16.63 | 16.95 | 16.02 | 16.31 | 559,290 | -0.40(-2.38%) |
Oct 16, 2020 | 17.48 | 17.73 | 16.68 | 16.71 | 263,675 | -1.00(-5.66%) |
Oct 15, 2020 | 16.88 | 17.73 | 16.63 | 17.71 | 282,847 | +0.53(+3.06%) |
Oct 14, 2020 | 17.55 | 17.80 | 17.10 | 17.19 | 465,808 | -0.38(-2.15%) |
Oct 13, 2020 | 17.87 | 18.32 | 17.42 | 17.56 | 282,962 | -0.60(-3.28%) |
Oct 12, 2020 | 18.30 | 18.49 | 17.93 | 18.16 | 234,353 | -0.42(-2.24%) |
Oct 09, 2020 | 19.17 | 19.35 | 17.89 | 18.58 | 401,053 | -0.42(-2.20%) |
Oct 08, 2020 | 17.78 | 19.03 | 17.65 | 18.99 | 523,771 | +1.35(+7.65%) |
Oct 07, 2020 | 17.38 | 17.87 | 16.99 | 17.64 | 333,336 | +0.52(+3.01%) |
Oct 06, 2020 | 17.86 | 18.66 | 17.11 | 17.13 | 775,154 | -0.37(-2.10%) |
Oct 05, 2020 | 17.02 | 17.61 | 16.94 | 17.49 | 475,062 | +0.72(+4.32%) |
Oct 02, 2020 | 15.37 | 17.07 | 15.37 | 16.77 | 631,492 | +0.71(+4.45%) |
Oct 01, 2020 | 17.06 | 17.26 | 15.98 | 16.05 | 844,796 | -1.11(-6.48%) |
Sep 30, 2020 | 17.38 | 18.05 | 17.04 | 17.17 | 478,415 | -0.18(-1.03%) |
Sep 29, 2020 | 18.27 | 18.41 | 17.11 | 17.35 | 834,558 | -1.14(-6.18%) |
Sep 28, 2020 | 17.63 | 19.20 | 17.63 | 18.49 | 521,042 | +0.82(+4.67%) |
Sep 25, 2020 | 17.60 | 18.16 | 17.33 | 17.66 | 468,130 | -0.17(-0.95%) |
Sep 24, 2020 | 16.74 | 18.12 | 16.71 | 17.83 | 457,381 | +0.85(+5.03%) |
Sep 23, 2020 | 17.47 | 18.11 | 16.90 | 16.98 | 621,322 | -0.79(-4.47%) |
Sep 22, 2020 | 18.63 | 18.77 | 17.24 | 17.77 | 1,123,764 | -0.81(-4.38%) |
Sep 21, 2020 | 19.89 | 20.03 | 18.41 | 18.59 | 658,278 | -2.11(-10.22%) |
Sep 18, 2020 | 20.76 | 21.25 | 20.45 | 20.70 | 447,785 | -0.14(-0.67%) |
Sep 17, 2020 | 20.55 | 21.23 | 20.37 | 20.84 | 965,330 | +0.57(+2.79%) |
Sep 16, 2020 | 19.65 | 20.90 | 19.60 | 20.27 | 469,725 | +0.53(+2.66%) |
Sep 15, 2020 | 20.70 | 20.73 | 19.29 | 19.75 | 642,472 | -0.96(-4.65%) |
Sep 14, 2020 | 21.20 | 21.22 | 20.55 | 20.71 | 644,809 | +0.16(+0.77%) |
Sep 11, 2020 | 20.47 | 21.40 | 20.31 | 20.55 | 712,468 | -0.45(-2.13%) |
Sep 10, 2020 | 21.37 | 21.94 | 20.73 | 21.00 | 987,113 | -0.83(-3.82%) |
Sep 09, 2020 | 20.70 | 21.84 | 20.19 | 21.83 | 904,286 | +1.05(+5.06%) |
Sep 08, 2020 | 20.70 | 21.64 | 20.45 | 20.78 | 1,179,381 | -1.84(-8.12%) |
Sep 04, 2020 | 23.58 | 23.58 | 20.91 | 22.62 | 1,804,638 | -0.88(-3.76%) |
Sep 03, 2020 | 21.23 | 23.71 | 20.35 | 23.50 | 5,761,000 | +4.14(+21.38%) |
Sep 02, 2020 | 27.80 | 27.80 | 13.34 | 19.36 | 6,417,325 | +18.80(+3342.19%) |