Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.80 | 19.32 | 17.49 | 18.73 | 294,358 | +1.18(+6.72%) |
Nov 27, 2020 | 17.46 | 17.66 | 17.18 | 17.55 | 117,200 | +0.17(+0.98%) |
Nov 25, 2020 | 17.79 | 17.95 | 17.27 | 17.38 | 208,700 | -0.06(-0.34%) |
Nov 24, 2020 | 20.20 | 20.98 | 16.09 | 17.44 | 803,398 | -2.42(-12.19%) |
Nov 23, 2020 | 19.07 | 21.75 | 18.86 | 19.86 | 1,389,025 | +1.05(+5.58%) |
Nov 20, 2020 | 18.95 | 19.61 | 18.32 | 18.81 | 366,200 | -0.19(-1.00%) |
Nov 19, 2020 | 19.00 | 19.60 | 18.75 | 19.00 | 106,633 | +0.00(+0.00%) |
Nov 18, 2020 | 18.74 | 19.89 | 18.48 | 19.00 | 252,487 | +0.38(+2.04%) |
Nov 17, 2020 | 18.22 | 18.84 | 17.66 | 18.62 | 133,620 | +0.49(+2.70%) |
Nov 16, 2020 | 18.82 | 19.27 | 18.05 | 18.13 | 178,970 | -0.77(-4.07%) |
Nov 13, 2020 | 18.85 | 19.43 | 18.45 | 18.90 | 137,200 | -0.40(-2.07%) |
Nov 12, 2020 | 18.72 | 19.50 | 18.11 | 19.30 | 216,975 | +0.23(+1.21%) |
Nov 11, 2020 | 17.60 | 19.40 | 17.40 | 19.07 | 243,143 | +1.48(+8.41%) |
Nov 10, 2020 | 17.00 | 17.74 | 16.53 | 17.59 | 162,051 | +0.67(+3.96%) |
Nov 09, 2020 | 17.36 | 17.84 | 16.30 | 16.92 | 178,291 | -0.19(-1.11%) |
Nov 06, 2020 | 17.00 | 17.25 | 15.70 | 17.11 | 232,300 | -0.40(-2.28%) |
Nov 05, 2020 | 16.66 | 17.53 | 16.20 | 17.51 | 253,372 | +1.12(+6.83%) |
Nov 04, 2020 | 15.49 | 16.87 | 15.04 | 16.39 | 235,042 | +1.12(+7.33%) |
Nov 03, 2020 | 15.00 | 15.38 | 14.48 | 15.27 | 233,933 | +0.47(+3.18%) |
Nov 02, 2020 | 15.91 | 15.99 | 14.36 | 14.80 | 544,818 | -1.04(-6.57%) |
Oct 30, 2020 | 16.71 | 17.00 | 15.50 | 15.84 | 276,400 | -1.27(-7.42%) |
Oct 29, 2020 | 17.14 | 17.90 | 16.45 | 17.11 | 248,996 | -0.12(-0.70%) |
Oct 28, 2020 | 16.66 | 17.31 | 16.36 | 17.23 | 214,680 | -0.28(-1.60%) |
Oct 27, 2020 | 16.87 | 17.81 | 16.63 | 17.51 | 214,825 | +0.78(+4.66%) |
Oct 26, 2020 | 16.70 | 17.21 | 16.03 | 16.73 | 256,366 | -0.29(-1.70%) |
Oct 23, 2020 | 17.13 | 17.30 | 16.62 | 17.02 | 181,700 | +0.02(+0.12%) |
Oct 22, 2020 | 16.70 | 17.13 | 16.10 | 17.00 | 203,624 | +0.38(+2.26%) |
Oct 21, 2020 | 18.10 | 18.34 | 16.53 | 16.62 | 302,700 | -1.11(-6.29%) |
Oct 20, 2020 | 19.65 | 20.00 | 17.60 | 17.74 | 459,157 | -1.86(-9.49%) |
Oct 19, 2020 | 19.21 | 19.67 | 18.97 | 19.60 | 269,726 | +0.49(+2.56%) |
Oct 16, 2020 | 18.85 | 19.55 | 18.76 | 19.11 | 183,500 | +0.41(+2.19%) |
Oct 15, 2020 | 18.50 | 18.75 | 17.76 | 18.70 | 238,313 | -0.21(-1.11%) |
Oct 14, 2020 | 19.25 | 19.30 | 18.37 | 18.91 | 259,485 | -0.39(-2.02%) |
Oct 13, 2020 | 20.70 | 20.70 | 19.00 | 19.30 | 338,893 | -1.07(-5.25%) |
Oct 12, 2020 | 19.73 | 20.79 | 19.45 | 20.37 | 387,943 | +0.82(+4.19%) |
Oct 09, 2020 | 19.38 | 19.80 | 19.25 | 19.55 | 149,700 | +0.22(+1.14%) |
Oct 08, 2020 | 19.55 | 19.74 | 19.10 | 19.33 | 183,848 | +0.05(+0.26%) |
Oct 07, 2020 | 19.02 | 19.96 | 18.86 | 19.28 | 365,421 | +0.49(+2.61%) |
Oct 06, 2020 | 19.57 | 19.62 | 18.60 | 18.79 | 229,448 | -0.79(-4.03%) |
Oct 05, 2020 | 19.21 | 19.80 | 18.14 | 19.58 | 292,095 | +0.67(+3.54%) |
Oct 02, 2020 | 19.23 | 20.58 | 18.75 | 18.91 | 519,000 | +0.04(+0.21%) |
Oct 01, 2020 | 18.57 | 19.11 | 17.76 | 18.87 | 490,571 | +0.30(+1.62%) |
Sep 30, 2020 | 18.70 | 19.36 | 18.02 | 18.57 | 855,060 | -0.05(-0.27%) |
Sep 29, 2020 | 16.50 | 18.94 | 16.43 | 18.62 | 696,535 | +2.20(+13.40%) |
Sep 28, 2020 | 17.25 | 17.34 | 15.58 | 16.42 | 613,665 | +0.01(+0.06%) |
Sep 25, 2020 | 15.35 | 16.57 | 15.31 | 16.41 | 432,100 | +0.77(+4.92%) |
Sep 24, 2020 | 15.90 | 16.48 | 15.34 | 15.64 | 319,704 | -0.56(-3.46%) |
Sep 23, 2020 | 17.22 | 17.52 | 16.00 | 16.20 | 334,277 | -1.06(-6.14%) |
Sep 22, 2020 | 17.42 | 17.42 | 16.38 | 17.26 | 255,234 | +0.00(+0.00%) |
Sep 21, 2020 | 17.96 | 18.19 | 16.92 | 17.26 | 394,298 | -1.12(-6.09%) |
Sep 18, 2020 | 18.05 | 18.50 | 17.66 | 18.38 | 1,097,100 | +0.49(+2.74%) |
Sep 17, 2020 | 17.69 | 18.74 | 17.54 | 17.89 | 436,897 | -0.05(-0.28%) |
Sep 16, 2020 | 18.08 | 18.58 | 17.65 | 17.94 | 439,084 | +0.02(+0.11%) |
Sep 15, 2020 | 18.66 | 18.89 | 17.52 | 17.92 | 492,127 | -0.41(-2.24%) |
Sep 14, 2020 | 16.76 | 19.14 | 16.61 | 18.33 | 851,334 | +2.10(+12.94%) |
Sep 11, 2020 | 16.81 | 17.48 | 15.91 | 16.23 | 538,900 | -0.40(-2.41%) |
Sep 10, 2020 | 16.92 | 17.64 | 16.15 | 16.63 | 703,794 | -0.25(-1.48%) |
Sep 09, 2020 | 15.33 | 16.97 | 15.03 | 16.88 | 874,354 | +2.22(+15.14%) |
Sep 08, 2020 | 13.61 | 15.75 | 13.39 | 14.66 | 634,369 | +0.94(+6.85%) |
Sep 04, 2020 | 14.00 | 14.27 | 13.34 | 13.72 | 724,200 | -0.54(-3.79%) |
Sep 03, 2020 | 15.00 | 15.42 | 14.06 | 14.26 | 664,338 | -0.90(-5.94%) |
Sep 02, 2020 | 15.17 | 15.57 | 14.42 | 15.16 | 702,785 | -0.04(-0.26%) |