Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 20.12 | 20.13 | 19.75 | 19.83 | 279,580 | -0.67(-3.26%) |
Nov 27, 2020 | 20.43 | 20.55 | 20.26 | 20.50 | 116,659 | +0.28(+1.36%) |
Nov 25, 2020 | 20.06 | 20.32 | 19.98 | 20.22 | 131,944 | +0.24(+1.20%) |
Nov 24, 2020 | 19.93 | 20.05 | 19.85 | 19.98 | 201,712 | -0.07(-0.36%) |
Nov 23, 2020 | 20.02 | 20.14 | 19.76 | 20.06 | 371,588 | -0.89(-4.25%) |
Nov 20, 2020 | 21.00 | 21.05 | 20.72 | 20.95 | 179,372 | -0.14(-0.68%) |
Nov 19, 2020 | 20.85 | 21.19 | 20.75 | 21.09 | 518,177 | +0.92(+4.54%) |
Nov 18, 2020 | 20.04 | 20.46 | 20.04 | 20.17 | 308,770 | +0.42(+2.12%) |
Nov 17, 2020 | 19.86 | 19.94 | 19.56 | 19.75 | 146,725 | -0.43(-2.12%) |
Nov 16, 2020 | 20.30 | 20.30 | 20.10 | 20.18 | 263,763 | -0.04(-0.22%) |
Nov 13, 2020 | 20.07 | 20.46 | 20.07 | 20.22 | 460,568 | +0.32(+1.61%) |
Nov 12, 2020 | 19.87 | 20.02 | 19.58 | 19.90 | 702,615 | +0.07(+0.36%) |
Nov 11, 2020 | 19.18 | 19.90 | 19.13 | 19.83 | 1,301,025 | +1.68(+9.26%) |
Nov 10, 2020 | 18.06 | 18.37 | 18.01 | 18.15 | 489,227 | +0.14(+0.79%) |
Nov 09, 2020 | 18.02 | 18.15 | 17.76 | 18.01 | 865,572 | +1.41(+8.53%) |
Nov 06, 2020 | 16.61 | 16.66 | 16.39 | 16.59 | 203,423 | -0.04(-0.21%) |
Nov 05, 2020 | 16.55 | 16.65 | 16.38 | 16.63 | 205,154 | +0.08(+0.48%) |
Nov 04, 2020 | 16.39 | 16.66 | 16.33 | 16.55 | 299,107 | +0.25(+1.53%) |
Nov 03, 2020 | 16.10 | 16.44 | 16.06 | 16.30 | 1,041,200 | +0.32(+2.00%) |
Nov 02, 2020 | 15.88 | 15.99 | 15.86 | 15.98 | 140,166 | +0.20(+1.24%) |
Oct 30, 2020 | 15.83 | 15.94 | 15.68 | 15.78 | 659,158 | -0.41(-2.53%) |
Oct 29, 2020 | 16.15 | 16.27 | 16.05 | 16.19 | 174,613 | +0.01(+0.05%) |
Oct 28, 2020 | 16.23 | 16.33 | 16.10 | 16.18 | 566,697 | -0.60(-3.55%) |
Oct 27, 2020 | 16.82 | 16.86 | 16.57 | 16.78 | 660,500 | -0.11(-0.63%) |
Oct 26, 2020 | 17.08 | 17.08 | 16.78 | 16.89 | 525,395 | -0.89(-5.01%) |
Oct 23, 2020 | 17.80 | 17.80 | 17.55 | 17.78 | 173,752 | -0.24(-1.33%) |
Oct 22, 2020 | 18.04 | 18.06 | 17.87 | 18.02 | 297,742 | -0.48(-2.60%) |
Oct 21, 2020 | 18.35 | 18.54 | 18.35 | 18.50 | 138,643 | +0.24(+1.32%) |
Oct 20, 2020 | 18.15 | 18.35 | 18.11 | 18.26 | 231,317 | +0.09(+0.49%) |
Oct 19, 2020 | 18.04 | 18.28 | 18.04 | 18.17 | 429,789 | +0.29(+1.64%) |
Oct 16, 2020 | 17.76 | 18.02 | 17.70 | 17.88 | 251,525 | +0.21(+1.21%) |
Oct 15, 2020 | 17.62 | 17.74 | 17.57 | 17.66 | 67,860 | -0.14(-0.80%) |
Oct 14, 2020 | 17.71 | 17.91 | 17.70 | 17.80 | 93,079 | +0.29(+1.68%) |
Oct 13, 2020 | 17.71 | 17.71 | 17.51 | 17.51 | 115,107 | -0.25(-1.40%) |
Oct 12, 2020 | 17.84 | 17.89 | 17.71 | 17.76 | 288,136 | +0.05(+0.30%) |
Oct 09, 2020 | 17.48 | 17.81 | 17.48 | 17.71 | 168,245 | +0.36(+2.05%) |
Oct 08, 2020 | 17.23 | 17.41 | 17.19 | 17.35 | 318,322 | -0.11(-0.61%) |
Oct 07, 2020 | 17.57 | 17.57 | 17.43 | 17.46 | 234,910 | -0.15(-0.86%) |
Oct 06, 2020 | 17.88 | 17.94 | 17.53 | 17.61 | 273,287 | -0.26(-1.44%) |
Oct 05, 2020 | 17.77 | 17.95 | 17.77 | 17.87 | 153,566 | +0.29(+1.67%) |
Oct 02, 2020 | 17.56 | 17.72 | 17.50 | 17.57 | 308,731 | -0.13(-0.75%) |
Oct 01, 2020 | 17.79 | 17.83 | 17.55 | 17.71 | 220,819 | +0.12(+0.71%) |
Sep 30, 2020 | 17.50 | 17.78 | 17.47 | 17.58 | 488,889 | +0.36(+2.12%) |
Sep 29, 2020 | 17.26 | 17.39 | 17.01 | 17.22 | 173,431 | -0.01(-0.05%) |
Sep 28, 2020 | 17.44 | 17.44 | 17.21 | 17.23 | 213,893 | -0.50(-2.81%) |
Sep 25, 2020 | 17.97 | 17.97 | 17.65 | 17.72 | 109,129 | -0.07(-0.40%) |
Sep 24, 2020 | 17.60 | 17.87 | 17.57 | 17.80 | 387,022 | +0.68(+3.95%) |
Sep 23, 2020 | 17.31 | 17.39 | 17.12 | 17.12 | 198,997 | -0.12(-0.72%) |
Sep 22, 2020 | 17.39 | 17.39 | 17.15 | 17.24 | 372,078 | -0.06(-0.36%) |
Sep 21, 2020 | 17.39 | 17.44 | 17.17 | 17.31 | 215,188 | -0.44(-2.51%) |
Sep 18, 2020 | 17.78 | 17.88 | 17.69 | 17.75 | 204,210 | -0.12(-0.70%) |
Sep 17, 2020 | 17.72 | 17.93 | 17.60 | 17.88 | 205,680 | -0.04(-0.20%) |
Sep 16, 2020 | 17.96 | 18.03 | 17.80 | 17.91 | 451,523 | -0.14(-0.79%) |
Sep 15, 2020 | 18.09 | 18.11 | 17.82 | 18.05 | 224,863 | +0.03(+0.15%) |
Sep 14, 2020 | 17.95 | 18.12 | 17.90 | 18.03 | 208,343 | +0.10(+0.55%) |
Sep 11, 2020 | 17.80 | 17.98 | 17.80 | 17.93 | 254,335 | +0.04(+0.20%) |
Sep 10, 2020 | 18.05 | 18.09 | 17.80 | 17.89 | 294,563 | -0.13(-0.74%) |
Sep 09, 2020 | 17.72 | 18.06 | 17.70 | 18.03 | 503,839 | +0.45(+2.58%) |
Sep 08, 2020 | 17.64 | 17.71 | 17.56 | 17.57 | 275,891 | -0.28(-1.55%) |
Sep 04, 2020 | 17.64 | 17.93 | 17.59 | 17.85 | 222,978 | +0.33(+1.88%) |
Sep 03, 2020 | 17.63 | 17.71 | 17.32 | 17.52 | 440,073 | -0.31(-1.75%) |
Sep 02, 2020 | 17.81 | 17.87 | 17.71 | 17.83 | 226,766 | -0.10(-0.55%) |