Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.06 | 19.08 | 18.22 | 18.36 | 923,672 | -0.83(-4.33%) |
Nov 27, 2020 | 18.77 | 19.48 | 18.77 | 19.19 | 142,200 | +0.22(+1.16%) |
Nov 25, 2020 | 19.00 | 19.10 | 18.52 | 18.97 | 206,300 | +0.02(+0.11%) |
Nov 24, 2020 | 19.01 | 19.24 | 18.56 | 18.95 | 476,552 | +0.07(+0.37%) |
Nov 23, 2020 | 19.94 | 20.00 | 18.86 | 18.88 | 415,515 | -0.58(-2.98%) |
Nov 20, 2020 | 19.50 | 19.93 | 19.14 | 19.46 | 432,000 | -0.28(-1.42%) |
Nov 19, 2020 | 19.42 | 20.20 | 19.28 | 19.74 | 342,784 | +0.29(+1.49%) |
Nov 18, 2020 | 19.15 | 20.02 | 18.87 | 19.45 | 672,981 | +0.29(+1.51%) |
Nov 17, 2020 | 18.74 | 19.27 | 18.41 | 19.16 | 343,951 | +0.42(+2.24%) |
Nov 16, 2020 | 19.61 | 19.73 | 18.27 | 18.74 | 931,110 | -0.67(-3.45%) |
Nov 13, 2020 | 18.79 | 19.70 | 18.70 | 19.41 | 328,700 | +0.73(+3.91%) |
Nov 12, 2020 | 18.75 | 19.30 | 18.51 | 18.68 | 293,149 | -0.09(-0.48%) |
Nov 11, 2020 | 19.04 | 19.33 | 18.70 | 18.77 | 340,683 | -0.23(-1.21%) |
Nov 10, 2020 | 19.39 | 19.80 | 18.60 | 19.00 | 262,471 | -0.37(-1.91%) |
Nov 09, 2020 | 19.97 | 20.87 | 19.36 | 19.37 | 323,863 | -0.13(-0.67%) |
Nov 06, 2020 | 19.84 | 19.84 | 19.14 | 19.50 | 249,700 | -0.33(-1.66%) |
Nov 05, 2020 | 19.79 | 20.00 | 19.48 | 19.83 | 337,639 | +0.22(+1.12%) |
Nov 04, 2020 | 18.75 | 19.67 | 18.63 | 19.61 | 452,155 | +1.29(+7.04%) |
Nov 03, 2020 | 18.64 | 18.65 | 18.20 | 18.32 | 194,018 | -0.27(-1.45%) |
Nov 02, 2020 | 18.91 | 19.54 | 18.18 | 18.59 | 286,290 | -0.25(-1.33%) |
Oct 30, 2020 | 18.82 | 19.29 | 18.59 | 18.84 | 485,600 | -0.22(-1.15%) |
Oct 29, 2020 | 18.71 | 19.40 | 18.61 | 19.06 | 323,054 | +0.56(+3.03%) |
Oct 28, 2020 | 18.17 | 18.61 | 17.98 | 18.50 | 234,486 | +0.03(+0.16%) |
Oct 27, 2020 | 18.10 | 18.80 | 17.94 | 18.47 | 150,066 | +0.33(+1.82%) |
Oct 26, 2020 | 18.21 | 18.42 | 17.72 | 18.14 | 251,135 | -0.35(-1.89%) |
Oct 23, 2020 | 18.30 | 18.64 | 18.08 | 18.49 | 296,900 | +0.28(+1.54%) |
Oct 22, 2020 | 18.65 | 18.99 | 17.96 | 18.21 | 228,377 | -0.35(-1.89%) |
Oct 21, 2020 | 18.73 | 19.55 | 18.19 | 18.56 | 278,968 | -0.06(-0.32%) |
Oct 20, 2020 | 18.39 | 18.78 | 17.88 | 18.62 | 501,817 | +0.36(+1.97%) |
Oct 19, 2020 | 18.78 | 18.85 | 18.10 | 18.26 | 269,489 | -0.59(-3.13%) |
Oct 16, 2020 | 18.69 | 19.04 | 18.36 | 18.85 | 201,800 | +0.30(+1.62%) |
Oct 15, 2020 | 18.98 | 19.23 | 18.22 | 18.55 | 328,370 | -0.71(-3.69%) |
Oct 14, 2020 | 19.74 | 19.99 | 19.00 | 19.26 | 375,610 | -0.53(-2.68%) |
Oct 13, 2020 | 20.01 | 20.09 | 19.60 | 19.79 | 154,859 | -0.23(-1.15%) |
Oct 12, 2020 | 19.92 | 20.12 | 19.69 | 20.02 | 399,650 | +0.40(+2.04%) |
Oct 09, 2020 | 19.99 | 20.21 | 19.56 | 19.62 | 305,600 | -0.41(-2.05%) |
Oct 08, 2020 | 20.12 | 20.50 | 19.91 | 20.03 | 192,447 | -0.05(-0.25%) |
Oct 07, 2020 | 19.89 | 20.99 | 19.89 | 20.08 | 494,129 | +0.36(+1.83%) |
Oct 06, 2020 | 19.97 | 20.42 | 19.27 | 19.72 | 333,981 | -0.17(-0.85%) |
Oct 05, 2020 | 19.93 | 20.69 | 19.67 | 19.89 | 322,322 | -0.04(-0.20%) |
Oct 02, 2020 | 20.04 | 20.62 | 19.80 | 19.93 | 388,800 | -0.35(-1.73%) |
Oct 01, 2020 | 20.08 | 20.74 | 19.66 | 20.28 | 639,399 | +0.42(+2.11%) |
Sep 30, 2020 | 19.87 | 20.08 | 19.25 | 19.86 | 639,018 | -0.24(-1.19%) |
Sep 29, 2020 | 20.53 | 21.59 | 19.10 | 20.10 | 1,859,298 | +2.06(+11.42%) |
Sep 28, 2020 | 17.48 | 18.56 | 17.26 | 18.04 | 510,323 | +0.98(+5.74%) |
Sep 25, 2020 | 17.24 | 17.30 | 16.96 | 17.06 | 195,400 | -0.24(-1.39%) |
Sep 24, 2020 | 17.17 | 17.57 | 17.12 | 17.30 | 216,389 | -0.06(-0.35%) |
Sep 23, 2020 | 17.99 | 18.15 | 17.21 | 17.36 | 216,497 | -0.72(-3.98%) |
Sep 22, 2020 | 17.85 | 18.14 | 17.55 | 18.08 | 186,645 | +0.34(+1.92%) |
Sep 21, 2020 | 17.97 | 18.45 | 17.11 | 17.74 | 610,739 | -0.72(-3.90%) |
Sep 18, 2020 | 18.50 | 18.58 | 18.06 | 18.46 | 233,300 | -0.01(-0.05%) |
Sep 17, 2020 | 17.72 | 18.47 | 17.61 | 18.47 | 166,562 | +0.31(+1.71%) |
Sep 16, 2020 | 18.79 | 18.95 | 18.07 | 18.16 | 202,602 | -0.56(-2.99%) |
Sep 15, 2020 | 18.91 | 19.00 | 18.45 | 18.72 | 200,638 | -0.22(-1.16%) |
Sep 14, 2020 | 18.49 | 19.38 | 18.29 | 18.94 | 236,260 | +0.70(+3.84%) |
Sep 11, 2020 | 18.42 | 18.43 | 17.80 | 18.24 | 219,300 | -0.02(-0.11%) |
Sep 10, 2020 | 18.48 | 18.60 | 17.85 | 18.26 | 361,560 | -0.30(-1.62%) |
Sep 09, 2020 | 18.07 | 18.60 | 17.55 | 18.56 | 306,242 | +0.59(+3.28%) |
Sep 08, 2020 | 17.58 | 18.19 | 17.51 | 17.97 | 418,455 | -0.29(-1.59%) |
Sep 04, 2020 | 18.13 | 18.74 | 17.30 | 18.26 | 479,200 | +0.15(+0.83%) |
Sep 03, 2020 | 19.43 | 19.43 | 18.05 | 18.11 | 757,219 | -1.47(-7.51%) |
Sep 02, 2020 | 19.95 | 20.16 | 19.01 | 19.58 | 449,792 | -0.43(-2.15%) |