Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.25 | 18.68 | 17.84 | 18.68 | 514,779 | +0.20(+1.08%) |
Nov 27, 2020 | 18.05 | 18.57 | 17.89 | 18.48 | 389,500 | +0.40(+2.21%) |
Nov 25, 2020 | 18.25 | 18.60 | 18.02 | 18.08 | 456,100 | -0.13(-0.71%) |
Nov 24, 2020 | 17.93 | 18.42 | 17.88 | 18.21 | 517,072 | -0.20(-1.09%) |
Nov 23, 2020 | 18.22 | 18.54 | 17.71 | 18.41 | 593,089 | -0.01(-0.05%) |
Nov 20, 2020 | 18.33 | 18.77 | 18.32 | 18.42 | 442,100 | +0.36(+1.99%) |
Nov 19, 2020 | 17.90 | 18.23 | 17.86 | 18.06 | 489,610 | -0.19(-1.04%) |
Nov 18, 2020 | 18.96 | 19.08 | 18.21 | 18.25 | 414,318 | -0.74(-3.90%) |
Nov 17, 2020 | 19.28 | 19.37 | 18.97 | 18.99 | 388,678 | -0.44(-2.26%) |
Nov 16, 2020 | 19.92 | 19.92 | 19.34 | 19.43 | 419,343 | -0.29(-1.47%) |
Nov 13, 2020 | 20.25 | 20.33 | 19.55 | 19.72 | 210,800 | -0.07(-0.35%) |
Nov 12, 2020 | 19.86 | 20.20 | 19.72 | 19.79 | 246,500 | +0.24(+1.23%) |
Nov 11, 2020 | 19.91 | 20.16 | 19.36 | 19.55 | 363,283 | -0.60(-2.98%) |
Nov 10, 2020 | 20.92 | 21.26 | 20.10 | 20.15 | 318,475 | -0.82(-3.91%) |
Nov 09, 2020 | 20.50 | 21.03 | 19.91 | 20.97 | 563,944 | -0.81(-3.72%) |
Nov 06, 2020 | 21.48 | 21.86 | 21.20 | 21.78 | 428,500 | +0.32(+1.49%) |
Nov 05, 2020 | 19.92 | 21.49 | 19.88 | 21.46 | 848,056 | +2.39(+12.53%) |
Nov 04, 2020 | 20.15 | 20.15 | 19.01 | 19.07 | 283,988 | -1.10(-5.45%) |
Nov 03, 2020 | 20.11 | 20.36 | 19.71 | 20.17 | 331,693 | +0.40(+2.02%) |
Nov 02, 2020 | 19.45 | 19.78 | 18.95 | 19.77 | 314,433 | +0.51(+2.65%) |
Oct 30, 2020 | 19.35 | 19.55 | 18.77 | 19.26 | 242,900 | +0.14(+0.73%) |
Oct 29, 2020 | 18.39 | 19.22 | 18.32 | 19.12 | 297,256 | +0.55(+2.96%) |
Oct 28, 2020 | 19.07 | 19.10 | 18.39 | 18.57 | 478,874 | -1.17(-5.93%) |
Oct 27, 2020 | 19.19 | 19.75 | 19.10 | 19.74 | 224,181 | +0.66(+3.46%) |
Oct 26, 2020 | 19.29 | 19.46 | 19.06 | 19.08 | 169,690 | -0.26(-1.34%) |
Oct 23, 2020 | 19.16 | 19.34 | 18.96 | 19.34 | 181,500 | +0.21(+1.10%) |
Oct 22, 2020 | 19.10 | 19.25 | 18.95 | 19.13 | 371,205 | -0.18(-0.93%) |
Oct 21, 2020 | 19.25 | 19.62 | 19.09 | 19.31 | 184,825 | +0.30(+1.58%) |
Oct 20, 2020 | 18.90 | 19.20 | 18.64 | 19.01 | 220,720 | +0.09(+0.48%) |
Oct 19, 2020 | 19.68 | 19.74 | 18.86 | 18.92 | 222,392 | -0.54(-2.77%) |
Oct 16, 2020 | 19.75 | 19.76 | 19.36 | 19.46 | 166,600 | -0.29(-1.47%) |
Oct 15, 2020 | 19.53 | 20.01 | 19.51 | 19.75 | 186,632 | -0.22(-1.10%) |
Oct 14, 2020 | 19.20 | 20.09 | 19.20 | 19.97 | 306,536 | +0.92(+4.83%) |
Oct 13, 2020 | 19.60 | 19.60 | 18.47 | 19.05 | 365,763 | -0.78(-3.93%) |
Oct 12, 2020 | 19.63 | 19.95 | 19.54 | 19.83 | 154,323 | -0.04(-0.20%) |
Oct 09, 2020 | 19.42 | 19.93 | 19.32 | 19.87 | 244,800 | +0.92(+4.85%) |
Oct 08, 2020 | 18.54 | 18.96 | 18.52 | 18.95 | 163,768 | +0.59(+3.21%) |
Oct 07, 2020 | 18.77 | 18.83 | 18.28 | 18.36 | 161,510 | -0.14(-0.76%) |
Oct 06, 2020 | 19.20 | 19.40 | 18.48 | 18.50 | 155,661 | -0.64(-3.34%) |
Oct 05, 2020 | 18.79 | 19.36 | 18.71 | 19.14 | 178,154 | +0.36(+1.92%) |
Oct 02, 2020 | 18.79 | 19.00 | 18.62 | 18.78 | 153,300 | -0.19(-1.00%) |
Oct 01, 2020 | 18.84 | 19.20 | 18.68 | 18.97 | 173,954 | +0.19(+1.01%) |
Sep 30, 2020 | 18.72 | 19.04 | 18.49 | 18.78 | 202,604 | -0.11(-0.58%) |
Sep 29, 2020 | 18.52 | 18.95 | 18.46 | 18.89 | 185,300 | +0.40(+2.16%) |
Sep 28, 2020 | 18.60 | 18.69 | 18.08 | 18.49 | 176,601 | +0.20(+1.09%) |
Sep 25, 2020 | 18.04 | 18.39 | 17.87 | 18.29 | 152,900 | +0.08(+0.44%) |
Sep 24, 2020 | 17.28 | 18.35 | 17.28 | 18.21 | 370,555 | +0.62(+3.52%) |
Sep 23, 2020 | 18.90 | 18.93 | 17.54 | 17.59 | 777,591 | -1.57(-8.19%) |
Sep 22, 2020 | 19.02 | 19.29 | 18.69 | 19.16 | 291,572 | +0.19(+1.00%) |
Sep 21, 2020 | 19.14 | 19.57 | 18.50 | 18.97 | 508,528 | -0.78(-3.95%) |
Sep 18, 2020 | 20.13 | 20.23 | 19.47 | 19.75 | 606,700 | -0.33(-1.64%) |
Sep 17, 2020 | 19.40 | 20.15 | 19.21 | 20.08 | 268,592 | +0.23(+1.16%) |
Sep 16, 2020 | 20.09 | 20.09 | 19.55 | 19.85 | 222,414 | +0.01(+0.05%) |
Sep 15, 2020 | 20.00 | 20.12 | 19.59 | 19.84 | 393,852 | +0.20(+1.02%) |
Sep 14, 2020 | 18.93 | 19.65 | 18.84 | 19.64 | 329,836 | +0.95(+5.08%) |
Sep 11, 2020 | 19.08 | 19.42 | 18.57 | 18.69 | 307,100 | -0.25(-1.32%) |
Sep 10, 2020 | 19.30 | 19.51 | 18.89 | 18.94 | 288,983 | -0.21(-1.10%) |
Sep 09, 2020 | 18.62 | 19.21 | 18.62 | 19.15 | 313,174 | +0.73(+3.96%) |
Sep 08, 2020 | 18.20 | 18.86 | 17.90 | 18.42 | 274,842 | -0.25(-1.34%) |
Sep 04, 2020 | 18.77 | 18.96 | 17.93 | 18.67 | 368,500 | -0.24(-1.27%) |
Sep 03, 2020 | 18.91 | 19.06 | 18.22 | 18.91 | 365,592 | +0.10(+0.53%) |
Sep 02, 2020 | 18.49 | 18.85 | 17.90 | 18.81 | 258,974 | +0.09(+0.48%) |