Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.17 | 26.71 | 24.75 | 25.48 | 822,734 | +0.37(+1.47%) |
Nov 27, 2020 | 25.01 | 25.24 | 24.37 | 25.11 | 598,300 | +0.22(+0.88%) |
Nov 25, 2020 | 25.35 | 25.88 | 24.77 | 24.89 | 496,000 | -0.62(-2.43%) |
Nov 24, 2020 | 24.11 | 26.29 | 24.11 | 25.51 | 1,147,736 | +1.64(+6.87%) |
Nov 23, 2020 | 23.52 | 24.23 | 23.38 | 23.87 | 666,351 | +0.52(+2.23%) |
Nov 20, 2020 | 23.25 | 23.67 | 22.54 | 23.35 | 754,400 | -0.12(-0.51%) |
Nov 19, 2020 | 22.61 | 23.58 | 22.38 | 23.47 | 631,245 | +0.74(+3.26%) |
Nov 18, 2020 | 23.91 | 24.10 | 22.58 | 22.73 | 701,061 | -1.14(-4.78%) |
Nov 17, 2020 | 23.51 | 24.23 | 23.08 | 23.87 | 815,762 | +0.10(+0.42%) |
Nov 16, 2020 | 22.92 | 23.87 | 22.48 | 23.77 | 864,429 | +1.23(+5.46%) |
Nov 13, 2020 | 22.67 | 22.68 | 22.09 | 22.54 | 563,000 | +0.12(+0.54%) |
Nov 12, 2020 | 21.89 | 22.68 | 21.72 | 22.42 | 633,834 | +0.46(+2.09%) |
Nov 11, 2020 | 21.46 | 22.66 | 21.01 | 21.96 | 1,506,656 | +0.52(+2.43%) |
Nov 10, 2020 | 23.00 | 23.37 | 21.14 | 21.44 | 1,008,753 | -1.48(-6.46%) |
Nov 09, 2020 | 21.98 | 24.08 | 20.65 | 22.92 | 1,018,920 | +0.54(+2.41%) |
Nov 06, 2020 | 23.50 | 23.50 | 21.70 | 22.38 | 614,800 | -0.95(-4.07%) |
Nov 05, 2020 | 23.00 | 24.69 | 21.60 | 23.33 | 1,560,484 | +1.57(+7.22%) |
Nov 04, 2020 | 20.22 | 21.96 | 20.09 | 21.76 | 664,428 | +1.67(+8.31%) |
Nov 03, 2020 | 18.64 | 20.27 | 18.38 | 20.09 | 541,757 | +1.62(+8.77%) |
Nov 02, 2020 | 18.11 | 18.58 | 17.52 | 18.47 | 499,642 | +0.45(+2.50%) |
Oct 30, 2020 | 19.10 | 19.10 | 17.25 | 18.02 | 611,500 | +0.14(+0.78%) |
Oct 29, 2020 | 17.70 | 18.13 | 17.25 | 17.88 | 505,886 | +0.31(+1.76%) |
Oct 28, 2020 | 18.16 | 18.34 | 17.25 | 17.57 | 574,976 | -1.15(-6.14%) |
Oct 27, 2020 | 19.28 | 19.39 | 17.72 | 18.72 | 909,943 | -0.45(-2.35%) |
Oct 26, 2020 | 18.20 | 19.57 | 17.96 | 19.17 | 562,036 | +0.69(+3.73%) |
Oct 23, 2020 | 18.58 | 18.75 | 17.96 | 18.48 | 431,100 | -0.12(-0.65%) |
Oct 22, 2020 | 17.92 | 18.79 | 17.85 | 18.60 | 1,605,756 | +0.71(+3.97%) |
Oct 21, 2020 | 17.18 | 18.45 | 16.83 | 17.89 | 505,085 | +0.60(+3.47%) |
Oct 20, 2020 | 16.92 | 17.48 | 16.64 | 17.29 | 966,450 | +0.45(+2.64%) |
Oct 19, 2020 | 17.90 | 18.28 | 16.55 | 16.84 | 970,571 | -1.04(-5.79%) |
Oct 16, 2020 | 18.44 | 18.90 | 17.83 | 17.88 | 700,800 | -0.54(-2.93%) |
Oct 15, 2020 | 18.87 | 19.28 | 18.01 | 18.42 | 520,717 | -0.69(-3.61%) |
Oct 14, 2020 | 19.85 | 19.85 | 19.10 | 19.11 | 353,981 | -0.52(-2.65%) |
Oct 13, 2020 | 19.52 | 19.71 | 19.01 | 19.63 | 370,663 | +0.37(+1.92%) |
Oct 12, 2020 | 19.69 | 19.89 | 19.01 | 19.26 | 359,941 | -0.21(-1.08%) |
Oct 09, 2020 | 19.25 | 19.52 | 18.86 | 19.47 | 402,700 | +0.43(+2.26%) |
Oct 08, 2020 | 19.80 | 19.80 | 18.83 | 19.04 | 316,580 | -0.38(-1.96%) |
Oct 07, 2020 | 18.91 | 19.57 | 18.60 | 19.42 | 900,781 | +0.75(+4.02%) |
Oct 06, 2020 | 18.24 | 19.02 | 18.07 | 18.67 | 616,180 | +0.39(+2.13%) |
Oct 05, 2020 | 17.80 | 18.49 | 17.63 | 18.28 | 624,595 | +0.54(+3.04%) |
Oct 02, 2020 | 18.42 | 18.68 | 17.21 | 17.74 | 891,300 | -1.04(-5.54%) |
Oct 01, 2020 | 18.69 | 18.83 | 17.96 | 18.78 | 1,249,859 | +0.16(+0.86%) |
Sep 30, 2020 | 18.65 | 19.44 | 18.11 | 18.62 | 1,171,164 | -0.16(-0.85%) |
Sep 29, 2020 | 19.33 | 19.33 | 18.23 | 18.78 | 756,680 | -0.82(-4.18%) |
Sep 28, 2020 | 19.69 | 19.91 | 18.93 | 19.60 | 581,156 | +0.15(+0.75%) |
Sep 25, 2020 | 18.42 | 19.61 | 18.06 | 19.45 | 986,000 | +1.03(+5.62%) |
Sep 24, 2020 | 18.80 | 19.60 | 18.05 | 18.42 | 822,973 | -0.56(-2.95%) |
Sep 23, 2020 | 20.23 | 21.06 | 18.47 | 18.98 | 1,601,754 | -1.88(-9.01%) |
Sep 22, 2020 | 21.50 | 21.58 | 20.05 | 20.86 | 1,575,067 | -0.87(-4.00%) |
Sep 21, 2020 | 21.57 | 21.93 | 20.05 | 21.73 | 1,552,639 | -0.33(-1.50%) |
Sep 18, 2020 | 24.71 | 24.71 | 20.76 | 22.06 | 5,293,600 | -2.17(-8.96%) |
Sep 17, 2020 | 22.12 | 25.29 | 22.12 | 24.23 | 2,905,639 | -1.47(-5.72%) |
Sep 16, 2020 | 22.88 | 26.64 | 22.83 | 25.70 | 3,322,879 | +2.79(+12.18%) |
Sep 15, 2020 | 23.55 | 23.90 | 21.77 | 22.91 | 2,630,775 | -1.26(-5.21%) |
Sep 14, 2020 | 22.34 | 24.60 | 21.56 | 24.17 | 5,178,387 | +5.52(+29.60%) |
Sep 11, 2020 | 18.61 | 19.25 | 18.40 | 18.65 | 706,500 | +0.23(+1.25%) |
Sep 10, 2020 | 18.12 | 18.95 | 17.88 | 18.42 | 558,901 | +0.22(+1.21%) |
Sep 09, 2020 | 17.46 | 18.46 | 17.18 | 18.20 | 621,568 | +0.84(+4.84%) |
Sep 08, 2020 | 16.14 | 17.98 | 16.05 | 17.36 | 669,850 | +1.16(+7.16%) |
Sep 04, 2020 | 17.09 | 17.20 | 15.44 | 16.20 | 879,500 | -0.81(-4.76%) |
Sep 03, 2020 | 18.68 | 18.68 | 16.84 | 17.01 | 522,759 | -1.51(-8.15%) |
Sep 02, 2020 | 18.51 | 18.70 | 17.98 | 18.52 | 352,089 | +0.03(+0.16%) |