Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.41 | 25.68 | 24.32 | 24.35 | 563,254 | -1.20(-4.70%) |
Nov 27, 2020 | 25.30 | 25.87 | 25.29 | 25.55 | 224,600 | +0.13(+0.51%) |
Nov 25, 2020 | 25.55 | 25.74 | 25.01 | 25.42 | 672,300 | -0.50(-1.93%) |
Nov 24, 2020 | 24.87 | 26.22 | 24.53 | 25.92 | 553,750 | +1.29(+5.24%) |
Nov 23, 2020 | 24.41 | 24.78 | 24.21 | 24.63 | 356,320 | +0.54(+2.24%) |
Nov 20, 2020 | 23.77 | 24.18 | 23.77 | 24.09 | 386,800 | +0.34(+1.43%) |
Nov 19, 2020 | 22.92 | 23.76 | 22.82 | 23.75 | 380,076 | +0.77(+3.35%) |
Nov 18, 2020 | 22.68 | 23.07 | 22.56 | 22.98 | 469,965 | +0.52(+2.32%) |
Nov 17, 2020 | 22.67 | 22.74 | 22.26 | 22.46 | 503,866 | -1.51(-6.30%) |
Nov 16, 2020 | 23.32 | 24.21 | 23.05 | 23.97 | 449,677 | +1.32(+5.83%) |
Nov 13, 2020 | 22.08 | 22.73 | 22.02 | 22.65 | 618,800 | +0.65(+2.95%) |
Nov 12, 2020 | 22.17 | 22.55 | 21.71 | 22.00 | 781,722 | -0.66(-2.91%) |
Nov 11, 2020 | 22.85 | 23.42 | 22.27 | 22.66 | 800,215 | -0.41(-1.78%) |
Nov 10, 2020 | 21.77 | 23.11 | 21.26 | 23.07 | 1,046,403 | +1.66(+7.75%) |
Nov 09, 2020 | 19.70 | 22.09 | 19.40 | 21.41 | 1,147,521 | +3.32(+18.35%) |
Nov 06, 2020 | 18.36 | 18.46 | 18.07 | 18.09 | 292,500 | -0.28(-1.52%) |
Nov 05, 2020 | 17.86 | 18.42 | 17.86 | 18.37 | 306,469 | +0.51(+2.86%) |
Nov 04, 2020 | 18.10 | 18.13 | 17.64 | 17.86 | 356,942 | -0.19(-1.05%) |
Nov 03, 2020 | 17.68 | 18.11 | 17.67 | 18.05 | 277,259 | +0.70(+4.03%) |
Nov 02, 2020 | 17.29 | 17.49 | 16.99 | 17.35 | 344,529 | +0.28(+1.64%) |
Oct 30, 2020 | 17.05 | 17.36 | 17.00 | 17.07 | 506,500 | +0.04(+0.23%) |
Oct 29, 2020 | 16.70 | 17.05 | 16.70 | 17.03 | 537,996 | -0.06(-0.35%) |
Oct 28, 2020 | 17.31 | 17.33 | 17.06 | 17.09 | 729,595 | -0.60(-3.39%) |
Oct 27, 2020 | 17.56 | 17.91 | 17.56 | 17.69 | 497,341 | +0.05(+0.28%) |
Oct 26, 2020 | 18.12 | 18.22 | 17.48 | 17.64 | 512,976 | -0.66(-3.61%) |
Oct 23, 2020 | 17.76 | 18.43 | 17.74 | 18.30 | 488,600 | +0.61(+3.45%) |
Oct 22, 2020 | 17.48 | 17.84 | 17.34 | 17.69 | 614,664 | +0.31(+1.78%) |
Oct 21, 2020 | 16.80 | 17.49 | 16.77 | 17.38 | 792,210 | +0.51(+3.02%) |
Oct 20, 2020 | 16.85 | 17.60 | 16.80 | 16.87 | 811,399 | +0.15(+0.90%) |
Oct 19, 2020 | 16.16 | 16.82 | 16.13 | 16.72 | 337,972 | +0.64(+3.98%) |
Oct 16, 2020 | 15.83 | 16.10 | 15.77 | 16.08 | 195,600 | +0.34(+2.16%) |
Oct 15, 2020 | 15.84 | 15.84 | 15.54 | 15.74 | 158,477 | -0.29(-1.81%) |
Oct 14, 2020 | 16.06 | 16.17 | 15.93 | 16.03 | 199,436 | -0.06(-0.37%) |
Oct 13, 2020 | 15.87 | 16.24 | 15.87 | 16.09 | 293,478 | +0.05(+0.31%) |
Oct 12, 2020 | 16.11 | 16.13 | 15.83 | 16.04 | 114,432 | -0.08(-0.50%) |
Oct 09, 2020 | 16.12 | 16.31 | 15.92 | 16.12 | 240,600 | +0.08(+0.50%) |
Oct 08, 2020 | 16.00 | 16.10 | 15.85 | 16.04 | 230,379 | +0.23(+1.45%) |
Oct 07, 2020 | 15.64 | 16.00 | 15.64 | 15.81 | 360,738 | +0.37(+2.40%) |
Oct 06, 2020 | 15.65 | 15.76 | 15.31 | 15.44 | 417,810 | -0.09(-0.58%) |
Oct 05, 2020 | 15.54 | 15.69 | 15.39 | 15.53 | 354,917 | +0.21(+1.37%) |
Oct 02, 2020 | 14.90 | 15.35 | 14.90 | 15.32 | 396,100 | +0.03(+0.20%) |
Oct 01, 2020 | 15.24 | 16.03 | 15.08 | 15.29 | 821,343 | +0.67(+4.58%) |
Sep 30, 2020 | 14.40 | 14.80 | 14.40 | 14.62 | 603,849 | +0.20(+1.39%) |
Sep 29, 2020 | 14.70 | 14.70 | 14.35 | 14.42 | 749,326 | -0.25(-1.70%) |
Sep 28, 2020 | 14.39 | 14.78 | 14.39 | 14.67 | 390,456 | +0.52(+3.67%) |
Sep 25, 2020 | 13.93 | 14.26 | 13.88 | 14.15 | 435,600 | +0.10(+0.71%) |
Sep 24, 2020 | 14.03 | 14.25 | 13.80 | 14.05 | 409,620 | -0.04(-0.28%) |
Sep 23, 2020 | 14.18 | 14.67 | 14.00 | 14.09 | 557,992 | -0.07(-0.49%) |
Sep 22, 2020 | 14.36 | 14.61 | 14.08 | 14.16 | 547,313 | -0.18(-1.26%) |
Sep 21, 2020 | 14.95 | 14.95 | 14.29 | 14.34 | 612,164 | -0.72(-4.78%) |
Sep 18, 2020 | 15.24 | 15.38 | 15.01 | 15.06 | 251,200 | -0.20(-1.31%) |
Sep 17, 2020 | 14.80 | 15.34 | 14.78 | 15.26 | 254,985 | +0.21(+1.40%) |
Sep 16, 2020 | 15.03 | 15.24 | 14.93 | 15.05 | 163,185 | +0.10(+0.67%) |
Sep 15, 2020 | 15.00 | 15.36 | 14.89 | 14.95 | 341,273 | +0.02(+0.13%) |
Sep 14, 2020 | 15.01 | 15.44 | 14.83 | 14.93 | 234,044 | -0.02(-0.13%) |
Sep 11, 2020 | 14.72 | 15.13 | 14.58 | 14.95 | 320,800 | +0.27(+1.84%) |
Sep 10, 2020 | 15.01 | 15.11 | 14.61 | 14.68 | 235,423 | -0.21(-1.41%) |
Sep 09, 2020 | 15.11 | 15.12 | 14.80 | 14.89 | 345,263 | -0.10(-0.67%) |
Sep 08, 2020 | 15.04 | 15.27 | 14.85 | 14.99 | 404,077 | -0.21(-1.38%) |
Sep 04, 2020 | 15.17 | 15.53 | 14.90 | 15.20 | 317,200 | +0.15(+1.00%) |
Sep 03, 2020 | 15.81 | 15.89 | 14.99 | 15.05 | 284,276 | -0.83(-5.23%) |
Sep 02, 2020 | 15.90 | 16.07 | 15.61 | 15.88 | 186,340 | -0.02(-0.13%) |