Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 23.65 | 24.34 | 22.65 | 23.75 | 753,730 | +0.22(+0.93%) |
Nov 27, 2020 | 22.20 | 23.66 | 21.99 | 23.53 | 598,300 | +1.68(+7.69%) |
Nov 25, 2020 | 21.49 | 22.16 | 20.97 | 21.85 | 530,600 | +0.39(+1.82%) |
Nov 24, 2020 | 21.29 | 21.79 | 21.00 | 21.46 | 461,916 | +0.40(+1.90%) |
Nov 23, 2020 | 20.35 | 21.47 | 20.17 | 21.06 | 477,257 | +1.04(+5.19%) |
Nov 20, 2020 | 19.34 | 20.22 | 18.95 | 20.02 | 452,100 | +0.77(+4.00%) |
Nov 19, 2020 | 19.49 | 19.74 | 18.66 | 19.25 | 777,024 | -0.12(-0.62%) |
Nov 18, 2020 | 20.29 | 20.61 | 19.35 | 19.37 | 848,494 | -0.97(-4.77%) |
Nov 17, 2020 | 19.24 | 20.52 | 18.64 | 20.34 | 951,804 | +1.28(+6.72%) |
Nov 16, 2020 | 19.83 | 19.85 | 18.60 | 19.06 | 1,241,751 | -0.70(-3.54%) |
Nov 13, 2020 | 18.94 | 20.25 | 18.50 | 19.76 | 2,654,900 | +2.64(+15.42%) |
Nov 12, 2020 | 16.15 | 17.54 | 15.75 | 17.12 | 1,155,746 | +0.53(+3.19%) |
Nov 11, 2020 | 15.89 | 16.59 | 15.40 | 16.59 | 936,846 | +0.89(+5.67%) |
Nov 10, 2020 | 15.48 | 15.83 | 15.04 | 15.70 | 503,161 | +0.28(+1.82%) |
Nov 09, 2020 | 14.86 | 15.66 | 14.60 | 15.42 | 628,296 | +0.83(+5.69%) |
Nov 06, 2020 | 15.35 | 15.55 | 14.52 | 14.59 | 415,900 | -0.83(-5.38%) |
Nov 05, 2020 | 15.37 | 16.09 | 15.37 | 15.42 | 585,683 | +0.02(+0.13%) |
Nov 04, 2020 | 14.55 | 15.57 | 14.55 | 15.40 | 617,858 | +0.92(+6.35%) |
Nov 03, 2020 | 14.09 | 14.62 | 13.88 | 14.48 | 361,567 | +0.40(+2.84%) |
Nov 02, 2020 | 13.76 | 14.32 | 13.59 | 14.08 | 769,080 | +0.28(+2.03%) |
Oct 30, 2020 | 14.75 | 14.94 | 13.60 | 13.80 | 912,100 | -1.08(-7.26%) |
Oct 29, 2020 | 14.74 | 15.05 | 14.26 | 14.88 | 312,710 | +0.23(+1.57%) |
Oct 28, 2020 | 14.93 | 15.04 | 14.41 | 14.65 | 686,741 | -0.71(-4.62%) |
Oct 27, 2020 | 15.23 | 15.46 | 15.04 | 15.36 | 326,214 | +0.12(+0.79%) |
Oct 26, 2020 | 15.70 | 15.96 | 15.01 | 15.24 | 468,571 | -0.58(-3.67%) |
Oct 23, 2020 | 15.35 | 15.97 | 15.26 | 15.82 | 357,100 | +0.36(+2.33%) |
Oct 22, 2020 | 15.00 | 15.54 | 14.50 | 15.46 | 663,532 | +0.53(+3.55%) |
Oct 21, 2020 | 15.39 | 15.75 | 14.86 | 14.93 | 816,378 | -0.35(-2.29%) |
Oct 20, 2020 | 16.00 | 16.23 | 15.03 | 15.28 | 980,058 | -0.67(-4.20%) |
Oct 19, 2020 | 16.59 | 16.75 | 15.88 | 15.95 | 742,297 | -0.63(-3.80%) |
Oct 16, 2020 | 16.42 | 16.83 | 16.03 | 16.58 | 887,000 | +0.36(+2.22%) |
Oct 15, 2020 | 15.74 | 16.27 | 15.16 | 16.22 | 865,029 | +0.29(+1.82%) |
Oct 14, 2020 | 16.20 | 16.79 | 15.89 | 15.93 | 1,307,098 | -0.31(-1.91%) |
Oct 13, 2020 | 15.60 | 16.49 | 15.55 | 16.24 | 994,672 | +0.74(+4.77%) |
Oct 12, 2020 | 15.45 | 15.88 | 15.26 | 15.50 | 791,166 | +0.09(+0.58%) |
Oct 09, 2020 | 15.34 | 15.52 | 14.90 | 15.41 | 895,200 | +0.23(+1.52%) |
Oct 08, 2020 | 15.05 | 15.63 | 14.92 | 15.18 | 1,009,101 | +0.29(+1.95%) |
Oct 07, 2020 | 14.77 | 14.99 | 14.30 | 14.89 | 1,100,336 | +0.27(+1.85%) |
Oct 06, 2020 | 14.50 | 15.27 | 14.33 | 14.62 | 1,258,993 | +0.16(+1.11%) |
Oct 05, 2020 | 14.05 | 14.97 | 13.66 | 14.46 | 1,802,034 | +0.46(+3.29%) |
Oct 02, 2020 | 13.60 | 14.36 | 13.42 | 14.00 | 2,245,200 | +0.02(+0.14%) |
Oct 01, 2020 | 14.19 | 14.59 | 13.71 | 13.98 | 3,363,227 | -0.07(-0.50%) |
Sep 30, 2020 | 16.00 | 16.40 | 14.00 | 14.05 | 6,422,955 | -1.60(-10.22%) |
Sep 29, 2020 | 16.18 | 17.21 | 15.57 | 15.65 | 11,184,511 | -5.44(-25.79%) |
Sep 28, 2020 | 21.01 | 21.74 | 20.39 | 21.09 | 790,010 | +0.37(+1.79%) |
Sep 25, 2020 | 19.81 | 20.88 | 19.50 | 20.72 | 877,000 | +1.22(+6.26%) |
Sep 24, 2020 | 21.60 | 21.61 | 18.89 | 19.50 | 1,439,052 | -2.32(-10.63%) |
Sep 23, 2020 | 22.60 | 23.04 | 21.74 | 21.82 | 958,336 | -0.78(-3.45%) |
Sep 22, 2020 | 22.62 | 22.98 | 22.05 | 22.60 | 691,547 | +0.26(+1.16%) |
Sep 21, 2020 | 21.89 | 22.39 | 21.36 | 22.34 | 769,607 | +0.35(+1.59%) |
Sep 18, 2020 | 21.26 | 22.00 | 21.00 | 21.99 | 646,500 | +0.87(+4.12%) |
Sep 17, 2020 | 20.75 | 21.19 | 20.30 | 21.12 | 512,001 | +0.12(+0.57%) |
Sep 16, 2020 | 21.76 | 22.23 | 20.91 | 21.00 | 717,624 | -0.47(-2.19%) |
Sep 15, 2020 | 21.70 | 22.60 | 21.40 | 21.47 | 1,072,034 | +0.12(+0.56%) |
Sep 14, 2020 | 20.83 | 21.96 | 20.83 | 21.35 | 1,042,324 | +1.24(+6.17%) |
Sep 11, 2020 | 20.88 | 21.50 | 19.95 | 20.11 | 726,700 | -0.46(-2.24%) |
Sep 10, 2020 | 21.48 | 21.93 | 20.31 | 20.57 | 872,310 | -0.80(-3.74%) |
Sep 09, 2020 | 20.20 | 21.51 | 19.87 | 21.37 | 1,150,928 | +1.32(+6.58%) |
Sep 08, 2020 | 19.49 | 20.44 | 19.37 | 20.05 | 775,800 | +0.11(+0.55%) |
Sep 04, 2020 | 19.17 | 20.09 | 18.25 | 19.94 | 1,188,200 | +0.50(+2.57%) |
Sep 03, 2020 | 20.44 | 20.70 | 19.14 | 19.44 | 1,006,909 | -1.30(-6.27%) |
Sep 02, 2020 | 20.48 | 20.79 | 19.45 | 20.74 | 561,767 | +0.36(+1.77%) |