Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 20.64 | 20.78 | 19.66 | 20.68 | 137,599 | -0.03(-0.14%) |
Nov 27, 2020 | 19.53 | 20.71 | 19.35 | 20.71 | 28,500 | +1.35(+6.97%) |
Nov 25, 2020 | 18.93 | 19.61 | 18.82 | 19.36 | 47,300 | +0.50(+2.65%) |
Nov 24, 2020 | 19.39 | 19.91 | 18.61 | 18.86 | 90,695 | -0.26(-1.36%) |
Nov 23, 2020 | 19.00 | 20.01 | 19.00 | 19.12 | 84,592 | +0.03(+0.16%) |
Nov 20, 2020 | 19.01 | 20.57 | 18.48 | 19.09 | 100,300 | -0.39(-2.00%) |
Nov 19, 2020 | 18.49 | 19.69 | 18.14 | 19.48 | 51,771 | +0.97(+5.24%) |
Nov 18, 2020 | 19.94 | 20.53 | 18.20 | 18.51 | 123,484 | -1.16(-5.90%) |
Nov 17, 2020 | 19.37 | 20.50 | 18.12 | 19.67 | 65,569 | -0.08(-0.41%) |
Nov 16, 2020 | 19.15 | 20.02 | 18.77 | 19.75 | 63,648 | +1.23(+6.64%) |
Nov 13, 2020 | 18.67 | 18.99 | 18.16 | 18.52 | 39,500 | +0.02(+0.11%) |
Nov 12, 2020 | 18.50 | 19.60 | 18.13 | 18.50 | 154,911 | -1.19(-6.04%) |
Nov 11, 2020 | 19.20 | 19.86 | 18.52 | 19.69 | 81,133 | +0.76(+4.01%) |
Nov 10, 2020 | 19.33 | 19.33 | 18.07 | 18.93 | 56,467 | -0.07(-0.37%) |
Nov 09, 2020 | 20.39 | 20.39 | 18.66 | 19.00 | 85,173 | -0.18(-0.94%) |
Nov 06, 2020 | 20.53 | 20.54 | 19.04 | 19.18 | 60,000 | -1.33(-6.48%) |
Nov 05, 2020 | 20.47 | 21.01 | 20.12 | 20.51 | 61,517 | +0.08(+0.39%) |
Nov 04, 2020 | 20.00 | 20.90 | 19.77 | 20.43 | 69,000 | +0.23(+1.14%) |
Nov 03, 2020 | 19.92 | 20.20 | 19.18 | 20.20 | 55,233 | +0.31(+1.56%) |
Nov 02, 2020 | 19.47 | 20.23 | 18.29 | 19.89 | 100,600 | +0.48(+2.47%) |
Oct 30, 2020 | 17.52 | 19.97 | 17.26 | 19.41 | 99,300 | +1.81(+10.28%) |
Oct 29, 2020 | 18.32 | 18.33 | 17.00 | 17.60 | 89,229 | -0.79(-4.30%) |
Oct 28, 2020 | 19.81 | 19.81 | 17.90 | 18.39 | 94,179 | -1.51(-7.59%) |
Oct 27, 2020 | 19.43 | 20.31 | 18.92 | 19.90 | 53,142 | +0.60(+3.11%) |
Oct 26, 2020 | 19.63 | 20.00 | 18.86 | 19.30 | 50,279 | -0.40(-2.03%) |
Oct 23, 2020 | 18.82 | 19.93 | 18.00 | 19.70 | 58,900 | +0.81(+4.29%) |
Oct 22, 2020 | 17.85 | 20.01 | 17.68 | 18.89 | 96,938 | +1.16(+6.54%) |
Oct 21, 2020 | 19.23 | 19.23 | 17.62 | 17.73 | 60,676 | -1.54(-7.99%) |
Oct 20, 2020 | 19.68 | 20.10 | 19.05 | 19.27 | 147,672 | -0.31(-1.58%) |
Oct 19, 2020 | 20.01 | 20.63 | 18.80 | 19.58 | 121,913 | -0.41(-2.05%) |
Oct 16, 2020 | 18.35 | 20.43 | 18.35 | 19.99 | 105,600 | +1.57(+8.52%) |
Oct 15, 2020 | 17.23 | 18.85 | 17.06 | 18.42 | 75,163 | +1.06(+6.11%) |
Oct 14, 2020 | 19.28 | 19.28 | 17.12 | 17.36 | 175,035 | -1.78(-9.30%) |
Oct 13, 2020 | 17.54 | 19.64 | 16.95 | 19.14 | 172,571 | +1.27(+7.11%) |
Oct 12, 2020 | 17.07 | 17.99 | 16.59 | 17.87 | 127,432 | +0.84(+4.93%) |
Oct 09, 2020 | 17.65 | 18.20 | 16.69 | 17.03 | 109,000 | -0.62(-3.51%) |
Oct 08, 2020 | 18.15 | 19.12 | 17.10 | 17.65 | 248,932 | -0.34(-1.89%) |
Oct 07, 2020 | 19.64 | 20.00 | 16.81 | 17.99 | 651,106 | -1.61(-8.21%) |
Oct 06, 2020 | 20.00 | 20.62 | 19.37 | 19.60 | 307,811 | -0.40(-2.00%) |
Oct 05, 2020 | 21.39 | 21.82 | 19.76 | 20.00 | 193,563 | -1.34(-6.28%) |
Oct 02, 2020 | 22.10 | 22.86 | 20.38 | 21.34 | 134,500 | -1.11(-4.94%) |
Oct 01, 2020 | 23.02 | 24.43 | 22.07 | 22.45 | 126,840 | -0.42(-1.84%) |
Sep 30, 2020 | 22.96 | 23.92 | 21.44 | 22.87 | 77,068 | -0.25(-1.08%) |
Sep 29, 2020 | 23.10 | 24.54 | 22.71 | 23.12 | 92,911 | -0.21(-0.90%) |
Sep 28, 2020 | 24.40 | 25.89 | 22.13 | 23.33 | 113,931 | -1.00(-4.11%) |
Sep 25, 2020 | 22.84 | 25.68 | 22.84 | 24.33 | 274,100 | +1.38(+6.01%) |
Sep 24, 2020 | 24.06 | 24.35 | 20.96 | 22.95 | 227,273 | -0.70(-2.96%) |
Sep 23, 2020 | 26.38 | 27.50 | 22.94 | 23.65 | 312,178 | -3.06(-11.46%) |
Sep 22, 2020 | 25.78 | 28.02 | 25.04 | 26.71 | 328,699 | +1.08(+4.21%) |
Sep 21, 2020 | 25.75 | 26.75 | 24.22 | 25.63 | 196,634 | -0.71(-2.70%) |
Sep 18, 2020 | 23.70 | 28.08 | 23.45 | 26.34 | 2,523,600 | +2.96(+12.66%) |
Sep 17, 2020 | 23.64 | 24.83 | 22.69 | 23.38 | 293,050 | -0.62(-2.58%) |
Sep 16, 2020 | 25.79 | 26.38 | 23.83 | 24.00 | 285,081 | -1.50(-5.88%) |
Sep 15, 2020 | 27.44 | 27.44 | 25.25 | 25.50 | 225,108 | -1.42(-5.27%) |
Sep 14, 2020 | 26.40 | 27.98 | 25.32 | 26.92 | 198,887 | +1.09(+4.22%) |
Sep 11, 2020 | 24.08 | 27.40 | 24.08 | 25.83 | 142,000 | +0.64(+2.54%) |
Sep 10, 2020 | 26.37 | 30.67 | 25.19 | 25.19 | 185,067 | -1.15(-4.37%) |
Sep 09, 2020 | 25.78 | 28.19 | 25.73 | 26.34 | 203,614 | +1.14(+4.52%) |
Sep 08, 2020 | 22.70 | 26.84 | 21.00 | 25.20 | 163,790 | +2.44(+10.72%) |
Sep 04, 2020 | 23.44 | 24.80 | 22.02 | 22.76 | 65,200 | -1.22(-5.09%) |
Sep 03, 2020 | 24.50 | 24.99 | 23.45 | 23.98 | 83,181 | -0.75(-3.03%) |
Sep 02, 2020 | 24.50 | 24.99 | 22.85 | 24.73 | 172,513 | +0.56(+2.32%) |