Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.24 | 22.74 | 21.04 | 21.65 | 209,708 | -0.73(-3.25%) |
Nov 27, 2020 | 22.81 | 23.10 | 21.87 | 22.38 | 53,474 | -0.87(-3.75%) |
Nov 25, 2020 | 23.10 | 23.50 | 22.62 | 23.25 | 60,011 | -0.26(-1.11%) |
Nov 24, 2020 | 23.27 | 23.70 | 22.18 | 23.51 | 146,250 | -0.01(-0.03%) |
Nov 23, 2020 | 23.54 | 23.90 | 23.14 | 23.52 | 29,519 | -0.12(-0.52%) |
Nov 20, 2020 | 23.62 | 24.22 | 22.97 | 23.64 | 56,874 | +0.32(+1.38%) |
Nov 19, 2020 | 23.11 | 23.63 | 22.87 | 23.32 | 30,779 | +0.21(+0.89%) |
Nov 18, 2020 | 23.49 | 25.08 | 22.57 | 23.11 | 71,224 | -0.05(-0.20%) |
Nov 17, 2020 | 22.19 | 24.68 | 21.81 | 23.16 | 149,692 | +0.53(+2.33%) |
Nov 16, 2020 | 25.01 | 25.57 | 21.83 | 22.63 | 218,833 | -1.45(-6.03%) |
Nov 13, 2020 | 23.70 | 25.62 | 23.70 | 24.09 | 65,633 | +0.40(+1.68%) |
Nov 12, 2020 | 25.46 | 25.84 | 22.52 | 23.69 | 106,079 | -1.35(-5.38%) |
Nov 11, 2020 | 26.83 | 30.11 | 24.70 | 25.03 | 164,318 | -1.16(-4.44%) |
Nov 10, 2020 | 26.00 | 26.77 | 25.84 | 26.20 | 91,271 | +0.82(+3.22%) |
Nov 09, 2020 | 27.25 | 27.53 | 24.28 | 25.38 | 162,589 | -0.75(-2.87%) |
Nov 06, 2020 | 26.65 | 27.08 | 22.57 | 26.13 | 251,684 | +3.25(+14.21%) |
Nov 05, 2020 | 23.03 | 23.86 | 22.65 | 22.88 | 143,524 | +0.80(+3.63%) |
Nov 04, 2020 | 21.97 | 22.62 | 21.93 | 22.08 | 34,464 | -0.39(-1.75%) |
Nov 03, 2020 | 22.64 | 22.64 | 21.80 | 22.47 | 63,332 | +0.25(+1.12%) |
Nov 02, 2020 | 21.13 | 22.58 | 20.81 | 22.22 | 78,496 | +1.65(+8.00%) |
Oct 30, 2020 | 19.31 | 20.66 | 19.31 | 20.57 | 50,329 | +1.12(+5.78%) |
Oct 29, 2020 | 19.62 | 20.36 | 19.44 | 19.45 | 96,259 | -0.06(-0.31%) |
Oct 28, 2020 | 18.11 | 19.63 | 17.75 | 19.51 | 44,829 | +1.26(+6.91%) |
Oct 27, 2020 | 18.63 | 18.63 | 17.63 | 18.25 | 46,753 | -0.11(-0.58%) |
Oct 26, 2020 | 19.35 | 20.04 | 18.12 | 18.35 | 33,352 | -1.13(-5.81%) |
Oct 23, 2020 | 18.56 | 19.58 | 18.13 | 19.49 | 29,933 | +1.23(+6.74%) |
Oct 22, 2020 | 18.14 | 18.49 | 18.04 | 18.26 | 18,314 | +0.21(+1.17%) |
Oct 21, 2020 | 18.96 | 18.97 | 18.04 | 18.04 | 15,644 | -0.88(-4.63%) |
Oct 20, 2020 | 18.53 | 19.31 | 18.41 | 18.92 | 21,974 | +0.14(+0.76%) |
Oct 19, 2020 | 19.25 | 19.63 | 18.58 | 18.78 | 26,506 | -0.54(-2.79%) |
Oct 16, 2020 | 18.92 | 20.76 | 18.88 | 19.32 | 40,263 | +0.44(+2.33%) |
Oct 15, 2020 | 18.91 | 20.38 | 18.12 | 18.88 | 96,445 | -0.61(-3.14%) |
Oct 14, 2020 | 16.40 | 19.52 | 16.40 | 19.49 | 224,161 | +2.92(+17.64%) |
Oct 13, 2020 | 14.35 | 16.78 | 14.27 | 16.57 | 190,049 | +1.88(+12.80%) |
Oct 12, 2020 | 14.85 | 15.68 | 14.22 | 14.69 | 97,646 | -0.24(-1.62%) |
Oct 09, 2020 | 13.85 | 16.38 | 13.58 | 14.93 | 233,769 | +1.10(+7.97%) |
Oct 08, 2020 | 13.71 | 13.85 | 13.29 | 13.82 | 92,410 | +0.11(+0.83%) |
Oct 07, 2020 | 13.79 | 13.79 | 13.61 | 13.71 | 28,109 | -0.08(-0.60%) |
Oct 06, 2020 | 13.77 | 13.82 | 13.53 | 13.79 | 77,853 | +0.02(+0.16%) |
Oct 05, 2020 | 13.76 | 13.87 | 13.59 | 13.77 | 98,371 | +0.09(+0.66%) |
Oct 02, 2020 | 13.60 | 13.78 | 13.59 | 13.68 | 78,011 | -0.05(-0.33%) |
Oct 01, 2020 | 13.79 | 13.88 | 13.60 | 13.73 | 81,906 | -0.01(-0.06%) |
Sep 30, 2020 | 13.79 | 13.91 | 13.43 | 13.73 | 136,111 | -0.17(-1.25%) |
Sep 29, 2020 | 14.21 | 14.21 | 13.85 | 13.91 | 55,051 | -0.44(-3.05%) |
Sep 28, 2020 | 13.58 | 14.40 | 13.58 | 14.35 | 126,984 | +0.91(+6.74%) |
Sep 25, 2020 | 13.58 | 13.58 | 13.44 | 13.44 | 28,741 | -0.14(-1.06%) |
Sep 24, 2020 | 13.77 | 13.77 | 13.40 | 13.58 | 93,126 | -0.23(-1.69%) |
Sep 23, 2020 | 14.25 | 14.28 | 13.59 | 13.82 | 49,870 | -0.54(-3.74%) |
Sep 22, 2020 | 13.95 | 14.53 | 13.95 | 14.35 | 144,575 | +0.69(+5.03%) |
Sep 21, 2020 | 14.75 | 14.84 | 13.52 | 13.67 | 76,624 | -1.12(-7.61%) |
Sep 18, 2020 | 14.96 | 15.17 | 14.35 | 14.79 | 62,117 | -0.07(-0.46%) |
Sep 17, 2020 | 15.76 | 15.76 | 14.35 | 14.86 | 147,718 | -0.92(-5.84%) |
Sep 16, 2020 | 16.29 | 16.98 | 15.76 | 15.78 | 77,489 | -0.54(-3.29%) |
Sep 15, 2020 | 17.99 | 18.86 | 15.38 | 16.32 | 327,002 | -1.56(-8.74%) |
Sep 14, 2020 | 17.09 | 18.63 | 16.66 | 17.88 | 163,287 | +1.27(+7.64%) |
Sep 11, 2020 | 15.44 | 16.98 | 15.44 | 16.61 | 196,154 | +1.56(+10.33%) |
Sep 10, 2020 | 14.42 | 15.48 | 14.42 | 15.06 | 116,707 | +0.70(+4.89%) |
Sep 09, 2020 | 13.97 | 14.65 | 13.59 | 14.35 | 123,881 | +0.94(+6.98%) |
Sep 08, 2020 | 15.02 | 15.02 | 13.29 | 13.42 | 56,974 | -0.12(-0.89%) |
Sep 04, 2020 | 14.33 | 14.33 | 13.21 | 13.54 | 85,428 | -0.57(-4.07%) |
Sep 03, 2020 | 14.49 | 14.65 | 13.71 | 14.11 | 76,251 | -0.71(-4.79%) |
Sep 02, 2020 | 13.59 | 15.01 | 13.44 | 14.82 | 159,921 | +1.32(+9.79%) |