Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 23.33 | 23.52 | 22.75 | 23.19 | 684,925 | -0.08(-0.34%) |
Nov 27, 2020 | 23.05 | 23.69 | 22.96 | 23.27 | 367,100 | +0.28(+1.22%) |
Nov 25, 2020 | 23.22 | 23.29 | 22.61 | 22.99 | 798,100 | -0.19(-0.82%) |
Nov 24, 2020 | 24.00 | 24.00 | 23.01 | 23.18 | 798,542 | -0.38(-1.61%) |
Nov 23, 2020 | 23.62 | 24.00 | 22.55 | 23.56 | 800,297 | +0.58(+2.52%) |
Nov 20, 2020 | 22.18 | 23.50 | 21.80 | 22.98 | 1,286,100 | +0.73(+3.28%) |
Nov 19, 2020 | 20.79 | 22.55 | 20.78 | 22.25 | 1,697,006 | +1.41(+6.77%) |
Nov 18, 2020 | 20.41 | 21.19 | 20.13 | 20.84 | 985,308 | +0.44(+2.16%) |
Nov 17, 2020 | 19.30 | 20.50 | 18.98 | 20.40 | 786,572 | +0.87(+4.45%) |
Nov 16, 2020 | 18.31 | 19.55 | 18.28 | 19.53 | 784,790 | +1.48(+8.20%) |
Nov 13, 2020 | 18.64 | 19.29 | 17.37 | 18.05 | 1,034,200 | -0.07(-0.39%) |
Nov 12, 2020 | 15.81 | 18.38 | 15.77 | 18.12 | 1,876,680 | +2.38(+15.12%) |
Nov 11, 2020 | 15.48 | 16.39 | 15.00 | 15.74 | 1,224,369 | +0.16(+1.03%) |
Nov 10, 2020 | 14.95 | 15.78 | 14.48 | 15.58 | 1,546,435 | +1.18(+8.19%) |
Nov 09, 2020 | 14.28 | 14.88 | 14.02 | 14.40 | 692,318 | +0.95(+7.06%) |
Nov 06, 2020 | 13.86 | 14.10 | 13.39 | 13.45 | 835,000 | -0.43(-3.10%) |
Nov 05, 2020 | 14.41 | 14.48 | 13.32 | 13.88 | 370,850 | -0.42(-2.94%) |
Nov 04, 2020 | 13.25 | 14.36 | 12.91 | 14.30 | 495,653 | +1.16(+8.83%) |
Nov 03, 2020 | 12.70 | 13.30 | 12.55 | 13.14 | 399,644 | +0.47(+3.71%) |
Nov 02, 2020 | 13.27 | 13.27 | 11.97 | 12.67 | 764,227 | -0.24(-1.86%) |
Oct 30, 2020 | 13.48 | 13.73 | 12.66 | 12.91 | 471,400 | -0.59(-4.37%) |
Oct 29, 2020 | 13.45 | 13.67 | 13.15 | 13.50 | 360,548 | +0.00(+0.00%) |
Oct 28, 2020 | 13.78 | 13.90 | 13.30 | 13.50 | 391,510 | -0.63(-4.46%) |
Oct 27, 2020 | 14.43 | 14.51 | 13.99 | 14.13 | 565,632 | -0.21(-1.46%) |
Oct 26, 2020 | 14.44 | 14.67 | 13.87 | 14.34 | 1,420,438 | -0.27(-1.85%) |
Oct 23, 2020 | 14.75 | 14.80 | 14.10 | 14.61 | 348,700 | -0.04(-0.27%) |
Oct 22, 2020 | 13.64 | 14.84 | 13.64 | 14.65 | 581,120 | +0.95(+6.93%) |
Oct 21, 2020 | 13.74 | 14.24 | 13.43 | 13.70 | 725,488 | -0.02(-0.15%) |
Oct 20, 2020 | 13.92 | 13.98 | 13.55 | 13.72 | 371,567 | -0.05(-0.36%) |
Oct 19, 2020 | 14.12 | 14.37 | 13.76 | 13.77 | 373,569 | -0.24(-1.71%) |
Oct 16, 2020 | 14.52 | 14.91 | 12.90 | 14.01 | 1,129,500 | -0.57(-3.91%) |
Oct 15, 2020 | 13.50 | 14.67 | 13.44 | 14.58 | 406,223 | +0.71(+5.12%) |
Oct 14, 2020 | 14.07 | 14.65 | 13.50 | 13.87 | 653,821 | -0.25(-1.77%) |
Oct 13, 2020 | 14.50 | 14.79 | 13.71 | 14.12 | 796,321 | -0.48(-3.29%) |
Oct 12, 2020 | 14.47 | 14.75 | 14.24 | 14.60 | 348,621 | +0.13(+0.90%) |
Oct 09, 2020 | 14.49 | 14.70 | 14.25 | 14.47 | 411,700 | +0.02(+0.14%) |
Oct 08, 2020 | 14.67 | 14.85 | 14.28 | 14.45 | 348,276 | -0.05(-0.34%) |
Oct 07, 2020 | 14.07 | 14.76 | 14.01 | 14.50 | 575,123 | +0.54(+3.87%) |
Oct 06, 2020 | 13.79 | 14.48 | 13.72 | 13.96 | 434,094 | +0.28(+2.05%) |
Oct 05, 2020 | 13.30 | 13.84 | 13.24 | 13.68 | 595,093 | +0.61(+4.67%) |
Oct 02, 2020 | 12.95 | 13.37 | 12.66 | 13.07 | 377,500 | -0.16(-1.21%) |
Oct 01, 2020 | 13.06 | 13.69 | 12.96 | 13.23 | 611,310 | +0.27(+2.08%) |
Sep 30, 2020 | 13.12 | 13.38 | 11.97 | 12.96 | 1,386,982 | -0.12(-0.92%) |
Sep 29, 2020 | 12.85 | 13.26 | 12.82 | 13.08 | 508,697 | +0.14(+1.08%) |
Sep 28, 2020 | 12.98 | 13.18 | 12.60 | 12.94 | 761,564 | -0.03(-0.23%) |
Sep 25, 2020 | 12.40 | 13.27 | 12.40 | 12.97 | 675,300 | +0.42(+3.35%) |
Sep 24, 2020 | 13.29 | 13.30 | 12.43 | 12.55 | 818,223 | -0.86(-6.41%) |
Sep 23, 2020 | 14.17 | 14.33 | 13.36 | 13.41 | 704,327 | -0.71(-5.03%) |
Sep 22, 2020 | 14.83 | 15.54 | 13.73 | 14.12 | 688,517 | -0.71(-4.79%) |
Sep 21, 2020 | 16.02 | 16.05 | 14.66 | 14.83 | 889,798 | -1.04(-6.55%) |
Sep 18, 2020 | 16.00 | 16.08 | 15.50 | 15.87 | 3,874,600 | +0.07(+0.44%) |
Sep 17, 2020 | 15.45 | 15.96 | 15.31 | 15.80 | 796,419 | +0.11(+0.70%) |
Sep 16, 2020 | 15.92 | 16.20 | 15.49 | 15.69 | 1,140,782 | +0.05(+0.32%) |
Sep 15, 2020 | 15.77 | 16.00 | 14.98 | 15.64 | 1,207,546 | +0.61(+4.06%) |
Sep 14, 2020 | 15.37 | 15.89 | 14.76 | 15.03 | 1,023,156 | +0.07(+0.47%) |
Sep 11, 2020 | 14.74 | 16.32 | 14.52 | 14.96 | 2,861,000 | +0.72(+5.06%) |
Sep 10, 2020 | 14.89 | 15.43 | 14.20 | 14.24 | 892,946 | -0.59(-3.98%) |
Sep 09, 2020 | 13.73 | 14.92 | 13.68 | 14.83 | 969,512 | +1.37(+10.18%) |
Sep 08, 2020 | 12.75 | 13.92 | 12.59 | 13.46 | 994,229 | +0.55(+4.26%) |
Sep 04, 2020 | 12.84 | 13.09 | 12.00 | 12.91 | 647,500 | +0.12(+0.94%) |
Sep 03, 2020 | 12.83 | 13.29 | 12.39 | 12.79 | 663,779 | -0.18(-1.39%) |
Sep 02, 2020 | 12.95 | 13.32 | 12.34 | 12.97 | 854,873 | +0.02(+0.15%) |