Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.85 | 23.00 | 22.37 | 22.39 | 537,902 | -0.45(-1.95%) |
Nov 27, 2020 | 22.77 | 23.09 | 22.66 | 22.84 | 230,591 | -0.01(-0.04%) |
Nov 25, 2020 | 22.52 | 22.85 | 22.31 | 22.85 | 500,042 | +0.14(+0.60%) |
Nov 24, 2020 | 22.28 | 22.87 | 22.17 | 22.71 | 711,443 | +0.65(+2.95%) |
Nov 23, 2020 | 22.50 | 22.56 | 22.01 | 22.06 | 481,604 | -0.33(-1.45%) |
Nov 20, 2020 | 22.49 | 22.58 | 22.07 | 22.38 | 957,374 | +0.21(+0.97%) |
Nov 19, 2020 | 21.72 | 22.27 | 21.35 | 22.17 | 540,562 | +0.36(+1.65%) |
Nov 18, 2020 | 21.11 | 22.00 | 20.76 | 21.81 | 849,870 | +0.78(+3.71%) |
Nov 17, 2020 | 20.54 | 21.12 | 20.39 | 21.03 | 664,899 | +0.23(+1.11%) |
Nov 16, 2020 | 20.91 | 20.98 | 20.33 | 20.80 | 967,241 | +0.33(+1.59%) |
Nov 13, 2020 | 20.47 | 20.54 | 20.12 | 20.47 | 946,988 | +0.10(+0.50%) |
Nov 12, 2020 | 20.86 | 20.97 | 20.25 | 20.37 | 588,709 | -0.71(-3.37%) |
Nov 11, 2020 | 20.93 | 21.13 | 20.54 | 21.08 | 1,218,447 | +0.16(+0.78%) |
Nov 10, 2020 | 20.30 | 20.95 | 20.09 | 20.92 | 870,731 | +0.60(+2.95%) |
Nov 09, 2020 | 18.97 | 20.45 | 18.83 | 20.32 | 1,170,531 | +2.38(+13.28%) |
Nov 06, 2020 | 18.94 | 18.95 | 17.77 | 17.94 | 838,811 | -1.00(-5.29%) |
Nov 05, 2020 | 19.64 | 19.82 | 18.93 | 18.94 | 1,160,250 | -0.51(-2.64%) |
Nov 04, 2020 | 19.26 | 19.50 | 18.84 | 19.45 | 672,487 | +0.18(+0.93%) |
Nov 03, 2020 | 18.65 | 19.34 | 18.47 | 19.27 | 1,202,623 | +1.03(+5.64%) |
Nov 02, 2020 | 17.95 | 18.37 | 17.95 | 18.24 | 1,052,310 | +0.45(+2.50%) |
Oct 30, 2020 | 18.60 | 19.44 | 17.26 | 17.80 | 2,204,271 | -0.52(-2.85%) |
Oct 29, 2020 | 18.64 | 19.97 | 18.31 | 18.32 | 2,056,165 | -0.09(-0.47%) |
Oct 28, 2020 | 18.33 | 18.69 | 18.21 | 18.41 | 981,612 | -0.41(-2.19%) |
Oct 27, 2020 | 18.78 | 19.02 | 18.72 | 18.82 | 477,642 | +0.05(+0.27%) |
Oct 26, 2020 | 19.01 | 19.18 | 18.70 | 18.77 | 597,884 | -0.55(-2.84%) |
Oct 23, 2020 | 19.33 | 19.35 | 18.89 | 19.32 | 767,276 | +0.14(+0.71%) |
Oct 22, 2020 | 19.30 | 19.35 | 19.04 | 19.18 | 991,414 | +0.01(+0.04%) |
Oct 21, 2020 | 18.73 | 19.28 | 18.68 | 19.17 | 1,105,455 | +0.35(+1.87%) |
Oct 20, 2020 | 18.72 | 19.00 | 18.56 | 18.82 | 864,311 | +0.37(+2.00%) |
Oct 19, 2020 | 18.94 | 19.11 | 18.42 | 18.45 | 534,407 | -0.38(-2.00%) |
Oct 16, 2020 | 18.96 | 19.04 | 18.72 | 18.83 | 482,888 | -0.06(-0.32%) |
Oct 15, 2020 | 18.74 | 18.93 | 18.58 | 18.89 | 307,284 | -0.17(-0.90%) |
Oct 14, 2020 | 19.44 | 19.47 | 19.06 | 19.06 | 771,909 | -0.34(-1.77%) |
Oct 13, 2020 | 19.38 | 19.49 | 19.26 | 19.40 | 575,367 | -0.01(-0.04%) |
Oct 12, 2020 | 19.44 | 19.50 | 19.08 | 19.41 | 642,225 | +0.02(+0.09%) |
Oct 09, 2020 | 19.28 | 19.44 | 19.08 | 19.39 | 1,095,075 | +0.33(+1.71%) |
Oct 08, 2020 | 18.29 | 19.10 | 18.24 | 19.07 | 1,569,708 | +1.05(+5.80%) |
Oct 07, 2020 | 17.55 | 18.12 | 17.37 | 18.02 | 1,172,044 | +0.74(+4.26%) |
Oct 06, 2020 | 17.92 | 17.92 | 17.22 | 17.28 | 1,773,800 | -0.53(-2.98%) |
Oct 05, 2020 | 17.95 | 18.03 | 17.70 | 17.82 | 606,793 | +0.06(+0.34%) |
Oct 02, 2020 | 17.14 | 17.78 | 17.11 | 17.76 | 404,001 | +0.19(+1.07%) |
Oct 01, 2020 | 16.92 | 17.59 | 16.85 | 17.57 | 990,051 | +0.71(+4.22%) |
Sep 30, 2020 | 17.35 | 17.52 | 16.78 | 16.86 | 641,243 | -0.45(-2.62%) |
Sep 29, 2020 | 17.35 | 17.42 | 17.13 | 17.31 | 566,002 | -0.01(-0.05%) |
Sep 28, 2020 | 17.42 | 17.52 | 17.23 | 17.32 | 873,721 | +0.10(+0.60%) |
Sep 25, 2020 | 16.63 | 17.22 | 16.50 | 17.22 | 542,403 | +0.53(+3.18%) |
Sep 24, 2020 | 16.48 | 16.92 | 16.38 | 16.68 | 949,712 | +0.15(+0.88%) |
Sep 23, 2020 | 17.21 | 17.31 | 16.51 | 16.54 | 717,728 | -0.52(-3.06%) |
Sep 22, 2020 | 16.43 | 17.17 | 16.43 | 17.06 | 1,415,898 | +0.68(+4.13%) |
Sep 21, 2020 | 16.59 | 16.60 | 16.22 | 16.38 | 839,524 | -0.56(-3.29%) |
Sep 18, 2020 | 17.02 | 17.15 | 16.78 | 16.94 | 503,893 | -0.14(-0.80%) |
Sep 17, 2020 | 16.49 | 17.12 | 16.32 | 17.08 | 730,283 | +0.45(+2.73%) |
Sep 16, 2020 | 17.29 | 17.31 | 16.57 | 16.62 | 889,572 | -0.60(-3.48%) |
Sep 15, 2020 | 17.80 | 17.87 | 17.17 | 17.22 | 530,735 | -0.40(-2.29%) |
Sep 14, 2020 | 17.37 | 17.63 | 17.18 | 17.63 | 429,122 | +0.42(+2.44%) |
Sep 11, 2020 | 17.19 | 17.44 | 16.94 | 17.21 | 544,270 | +0.15(+0.90%) |
Sep 10, 2020 | 17.24 | 17.45 | 16.98 | 17.05 | 605,973 | -0.08(-0.45%) |
Sep 09, 2020 | 17.22 | 17.34 | 16.87 | 17.13 | 748,181 | -0.09(-0.55%) |
Sep 08, 2020 | 17.12 | 17.58 | 17.03 | 17.22 | 944,673 | -0.19(-1.08%) |
Sep 04, 2020 | 17.39 | 17.49 | 16.98 | 17.41 | 554,656 | +0.17(+0.99%) |
Sep 03, 2020 | 17.78 | 18.02 | 17.13 | 17.24 | 565,716 | -0.49(-2.75%) |
Sep 02, 2020 | 17.28 | 17.76 | 17.20 | 17.73 | 618,731 | +0.66(+3.87%) |