Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.17 | 17.42 | 16.63 | 16.80 | 672,361 | -0.35(-2.04%) |
Nov 27, 2020 | 16.66 | 17.23 | 16.60 | 17.15 | 455,300 | +0.56(+3.38%) |
Nov 25, 2020 | 16.59 | 16.77 | 16.37 | 16.59 | 762,500 | +0.10(+0.61%) |
Nov 24, 2020 | 15.93 | 16.89 | 15.93 | 16.49 | 1,676,159 | +0.42(+2.61%) |
Nov 23, 2020 | 16.00 | 16.22 | 15.52 | 16.07 | 1,545,042 | +0.08(+0.50%) |
Nov 20, 2020 | 15.63 | 16.25 | 15.63 | 15.99 | 894,800 | +0.15(+0.95%) |
Nov 19, 2020 | 15.40 | 16.07 | 15.17 | 15.84 | 674,751 | +0.48(+3.13%) |
Nov 18, 2020 | 15.58 | 15.90 | 15.25 | 15.36 | 916,099 | -0.15(-0.97%) |
Nov 17, 2020 | 15.69 | 15.90 | 15.28 | 15.51 | 916,790 | -0.08(-0.51%) |
Nov 16, 2020 | 16.05 | 16.43 | 15.19 | 15.59 | 2,003,890 | -0.93(-5.63%) |
Nov 13, 2020 | 17.49 | 17.94 | 16.00 | 16.52 | 2,118,100 | -0.88(-5.06%) |
Nov 12, 2020 | 17.15 | 17.70 | 16.70 | 17.40 | 1,248,982 | +0.38(+2.23%) |
Nov 11, 2020 | 17.11 | 17.18 | 16.47 | 17.02 | 859,166 | +0.12(+0.71%) |
Nov 10, 2020 | 16.90 | 17.23 | 16.02 | 16.90 | 1,077,756 | +0.04(+0.24%) |
Nov 09, 2020 | 17.11 | 17.83 | 16.45 | 16.86 | 1,269,963 | -0.08(-0.47%) |
Nov 06, 2020 | 17.55 | 17.55 | 16.67 | 16.94 | 880,700 | -0.63(-3.59%) |
Nov 05, 2020 | 18.01 | 18.39 | 17.22 | 17.57 | 1,450,675 | -0.43(-2.39%) |
Nov 04, 2020 | 16.62 | 18.30 | 16.62 | 18.00 | 969,804 | +1.28(+7.66%) |
Nov 03, 2020 | 16.00 | 16.92 | 15.81 | 16.72 | 858,453 | +0.77(+4.83%) |
Nov 02, 2020 | 15.48 | 16.00 | 15.17 | 15.95 | 842,275 | +0.58(+3.77%) |
Oct 30, 2020 | 15.44 | 15.46 | 14.91 | 15.37 | 713,300 | -0.12(-0.77%) |
Oct 29, 2020 | 15.41 | 15.75 | 14.89 | 15.49 | 900,463 | +0.14(+0.91%) |
Oct 28, 2020 | 15.75 | 16.05 | 15.26 | 15.35 | 787,818 | -0.98(-6.00%) |
Oct 27, 2020 | 15.66 | 16.49 | 15.40 | 16.33 | 690,506 | +0.83(+5.35%) |
Oct 26, 2020 | 16.22 | 16.58 | 15.35 | 15.50 | 904,429 | -0.89(-5.43%) |
Oct 23, 2020 | 16.20 | 16.54 | 15.90 | 16.39 | 694,700 | +0.17(+1.05%) |
Oct 22, 2020 | 15.75 | 16.63 | 15.74 | 16.22 | 1,427,433 | +0.52(+3.31%) |
Oct 21, 2020 | 16.15 | 16.59 | 15.52 | 15.70 | 724,662 | -0.56(-3.44%) |
Oct 20, 2020 | 16.60 | 17.20 | 16.20 | 16.26 | 775,182 | -0.30(-1.81%) |
Oct 19, 2020 | 16.55 | 16.99 | 16.45 | 16.56 | 770,497 | +0.09(+0.55%) |
Oct 16, 2020 | 16.25 | 17.15 | 16.21 | 16.47 | 2,036,000 | +0.24(+1.48%) |
Oct 15, 2020 | 16.35 | 16.70 | 15.85 | 16.23 | 937,503 | -0.26(-1.58%) |
Oct 14, 2020 | 16.90 | 17.58 | 16.33 | 16.49 | 1,706,774 | -0.40(-2.37%) |
Oct 13, 2020 | 15.64 | 17.06 | 15.58 | 16.89 | 2,867,770 | +1.24(+7.92%) |
Oct 12, 2020 | 15.12 | 15.98 | 14.71 | 15.65 | 3,980,556 | +0.39(+2.56%) |
Oct 09, 2020 | 16.12 | 16.50 | 15.01 | 15.26 | 7,936,200 | -0.74(-4.63%) |
Oct 08, 2020 | 17.45 | 17.73 | 15.16 | 16.00 | 21,061,232 | -11.66(-42.15%) |
Oct 07, 2020 | 28.54 | 29.55 | 27.61 | 27.66 | 2,316,774 | -0.89(-3.12%) |
Oct 06, 2020 | 29.03 | 29.25 | 27.83 | 28.55 | 1,594,943 | -0.06(-0.21%) |
Oct 05, 2020 | 26.33 | 30.14 | 26.26 | 28.61 | 3,929,852 | +4.62(+19.26%) |
Oct 02, 2020 | 22.15 | 24.52 | 21.54 | 23.99 | 2,358,800 | +1.29(+5.68%) |
Oct 01, 2020 | 21.79 | 23.33 | 21.57 | 22.70 | 1,163,756 | +1.05(+4.85%) |
Sep 30, 2020 | 22.49 | 22.58 | 21.26 | 21.65 | 1,533,403 | -0.68(-3.05%) |
Sep 29, 2020 | 22.27 | 23.00 | 22.23 | 22.33 | 645,512 | -0.04(-0.18%) |
Sep 28, 2020 | 23.75 | 23.78 | 22.11 | 22.37 | 589,890 | -1.03(-4.40%) |
Sep 25, 2020 | 21.81 | 24.49 | 21.61 | 23.40 | 1,661,500 | +1.45(+6.61%) |
Sep 24, 2020 | 20.86 | 22.59 | 20.49 | 21.95 | 1,354,244 | +0.88(+4.18%) |
Sep 23, 2020 | 20.30 | 21.66 | 20.19 | 21.07 | 850,520 | +0.49(+2.38%) |
Sep 22, 2020 | 21.24 | 21.49 | 20.32 | 20.58 | 752,873 | -0.69(-3.24%) |
Sep 21, 2020 | 21.27 | 21.48 | 20.17 | 21.27 | 965,628 | -0.54(-2.45%) |
Sep 18, 2020 | 22.00 | 22.00 | 21.08 | 21.80 | 3,291,000 | +0.04(+0.21%) |
Sep 17, 2020 | 21.72 | 22.25 | 21.49 | 21.76 | 608,982 | -0.52(-2.33%) |
Sep 16, 2020 | 23.37 | 23.50 | 22.19 | 22.28 | 596,851 | -0.94(-4.05%) |
Sep 15, 2020 | 23.38 | 23.95 | 22.84 | 23.22 | 483,722 | +0.22(+0.96%) |
Sep 14, 2020 | 22.61 | 23.57 | 22.60 | 23.00 | 1,020,714 | +0.51(+2.27%) |
Sep 11, 2020 | 23.06 | 23.60 | 22.42 | 22.49 | 454,100 | -0.30(-1.32%) |
Sep 10, 2020 | 22.85 | 23.34 | 22.63 | 22.79 | 644,071 | -0.09(-0.39%) |
Sep 09, 2020 | 22.68 | 23.19 | 22.55 | 22.88 | 542,326 | +0.38(+1.69%) |
Sep 08, 2020 | 22.05 | 23.24 | 21.86 | 22.50 | 466,747 | -0.12(-0.53%) |
Sep 04, 2020 | 23.24 | 23.31 | 21.25 | 22.62 | 1,394,800 | -0.55(-2.37%) |
Sep 03, 2020 | 24.59 | 25.09 | 23.11 | 23.17 | 759,911 | -1.56(-6.31%) |
Sep 02, 2020 | 24.19 | 24.75 | 23.88 | 24.73 | 965,499 | +0.59(+2.44%) |