Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.73 | 18.07 | 16.81 | 17.04 | 40,955 | -0.72(-4.06%) |
Nov 27, 2020 | 17.94 | 17.94 | 17.41 | 17.76 | 14,839 | -0.19(-1.06%) |
Nov 25, 2020 | 18.20 | 18.37 | 17.83 | 17.95 | 33,332 | -0.25(-1.39%) |
Nov 24, 2020 | 18.06 | 18.79 | 18.02 | 18.20 | 40,487 | +0.14(+0.75%) |
Nov 23, 2020 | 17.27 | 18.22 | 17.08 | 18.07 | 25,985 | +0.78(+4.49%) |
Nov 20, 2020 | 16.64 | 17.39 | 16.58 | 17.29 | 29,789 | +0.46(+2.74%) |
Nov 19, 2020 | 16.59 | 17.15 | 16.57 | 16.83 | 31,373 | +0.23(+1.41%) |
Nov 18, 2020 | 17.55 | 17.71 | 16.57 | 16.60 | 39,028 | -0.96(-5.45%) |
Nov 17, 2020 | 17.19 | 17.86 | 17.11 | 17.55 | 37,352 | +0.25(+1.46%) |
Nov 16, 2020 | 17.24 | 17.91 | 17.07 | 17.30 | 63,815 | +0.73(+4.41%) |
Nov 13, 2020 | 16.57 | 16.71 | 16.17 | 16.57 | 74,085 | +0.00(+0.00%) |
Nov 12, 2020 | 16.58 | 16.71 | 16.39 | 16.57 | 94,771 | -0.33(-1.92%) |
Nov 11, 2020 | 17.06 | 17.46 | 16.61 | 16.90 | 95,818 | -0.22(-1.27%) |
Nov 10, 2020 | 15.35 | 17.73 | 14.46 | 17.11 | 128,648 | -1.27(-6.93%) |
Nov 09, 2020 | 21.00 | 21.00 | 18.14 | 18.39 | 93,903 | -1.45(-7.33%) |
Nov 06, 2020 | 21.29 | 21.42 | 19.20 | 19.84 | 90,364 | -1.74(-8.08%) |
Nov 05, 2020 | 19.88 | 22.58 | 19.88 | 21.58 | 151,207 | +1.77(+8.93%) |
Nov 04, 2020 | 19.95 | 20.10 | 19.79 | 19.81 | 22,470 | -0.37(-1.83%) |
Nov 03, 2020 | 20.13 | 20.60 | 19.67 | 20.18 | 29,824 | +0.33(+1.64%) |
Nov 02, 2020 | 20.21 | 20.29 | 19.49 | 19.86 | 55,643 | -0.05(-0.27%) |
Oct 30, 2020 | 19.61 | 20.01 | 19.43 | 19.91 | 43,631 | +0.17(+0.87%) |
Oct 29, 2020 | 19.85 | 20.16 | 19.32 | 19.74 | 61,359 | -0.10(-0.50%) |
Oct 28, 2020 | 19.60 | 19.94 | 19.27 | 19.84 | 55,113 | -0.12(-0.59%) |
Oct 27, 2020 | 20.28 | 20.28 | 19.58 | 19.96 | 23,450 | -0.31(-1.52%) |
Oct 26, 2020 | 20.09 | 20.41 | 19.75 | 20.26 | 40,300 | -0.12(-0.58%) |
Oct 23, 2020 | 19.87 | 20.59 | 19.80 | 20.38 | 24,916 | +0.63(+3.20%) |
Oct 22, 2020 | 20.14 | 20.26 | 19.40 | 19.75 | 36,858 | -0.48(-2.37%) |
Oct 21, 2020 | 19.73 | 21.67 | 19.50 | 20.23 | 66,418 | +0.57(+2.89%) |
Oct 20, 2020 | 19.62 | 19.99 | 19.32 | 19.66 | 39,855 | +0.24(+1.26%) |
Oct 19, 2020 | 19.98 | 19.98 | 19.29 | 19.41 | 60,566 | -0.57(-2.85%) |
Oct 16, 2020 | 19.08 | 20.16 | 19.08 | 19.98 | 43,078 | +0.90(+4.73%) |
Oct 15, 2020 | 18.64 | 19.54 | 18.62 | 19.08 | 40,931 | +0.32(+1.68%) |
Oct 14, 2020 | 19.94 | 20.22 | 18.58 | 18.76 | 37,355 | -1.09(-5.50%) |
Oct 13, 2020 | 19.64 | 20.34 | 19.32 | 19.86 | 28,408 | +0.11(+0.55%) |
Oct 12, 2020 | 19.11 | 19.84 | 19.11 | 19.75 | 39,961 | +0.74(+3.90%) |
Oct 09, 2020 | 18.57 | 19.40 | 18.23 | 19.01 | 31,561 | +0.64(+3.49%) |
Oct 08, 2020 | 18.32 | 18.80 | 18.11 | 18.37 | 26,073 | +0.16(+0.89%) |
Oct 07, 2020 | 17.84 | 18.47 | 17.84 | 18.20 | 26,778 | +0.58(+3.28%) |
Oct 06, 2020 | 18.49 | 18.62 | 17.63 | 17.63 | 37,362 | -0.84(-4.55%) |
Oct 05, 2020 | 19.00 | 19.05 | 18.08 | 18.47 | 46,877 | -0.33(-1.78%) |
Oct 02, 2020 | 17.55 | 19.27 | 17.55 | 18.80 | 77,961 | +1.11(+6.28%) |
Oct 01, 2020 | 17.74 | 18.06 | 17.56 | 17.69 | 46,398 | +0.13(+0.72%) |
Sep 30, 2020 | 17.53 | 17.86 | 17.36 | 17.56 | 82,852 | +0.02(+0.10%) |
Sep 29, 2020 | 17.59 | 17.69 | 16.71 | 17.55 | 115,265 | +0.02(+0.10%) |
Sep 28, 2020 | 17.37 | 17.90 | 17.37 | 17.53 | 90,520 | +0.37(+2.16%) |
Sep 25, 2020 | 17.94 | 18.04 | 17.03 | 17.16 | 113,619 | -0.91(-5.05%) |
Sep 24, 2020 | 17.94 | 18.33 | 17.59 | 18.07 | 57,270 | -0.06(-0.35%) |
Sep 23, 2020 | 19.19 | 20.55 | 18.04 | 18.13 | 123,310 | -1.23(-6.34%) |
Sep 22, 2020 | 19.26 | 19.41 | 18.48 | 19.36 | 39,147 | +0.25(+1.32%) |
Sep 21, 2020 | 18.87 | 19.33 | 18.22 | 19.11 | 52,801 | +0.02(+0.09%) |
Sep 18, 2020 | 19.08 | 19.32 | 18.56 | 19.09 | 85,602 | +0.12(+0.62%) |
Sep 17, 2020 | 19.12 | 19.49 | 18.48 | 18.97 | 32,264 | -0.42(-2.19%) |
Sep 16, 2020 | 19.89 | 19.89 | 18.58 | 19.40 | 72,473 | -0.25(-1.29%) |
Sep 15, 2020 | 20.35 | 20.36 | 19.58 | 19.65 | 91,382 | -0.39(-1.94%) |
Sep 14, 2020 | 18.65 | 20.15 | 18.33 | 20.04 | 55,783 | +1.60(+8.67%) |
Sep 11, 2020 | 19.00 | 19.00 | 18.36 | 18.44 | 27,463 | -0.50(-2.62%) |
Sep 10, 2020 | 18.75 | 19.06 | 18.53 | 18.94 | 43,177 | +0.02(+0.10%) |
Sep 09, 2020 | 19.34 | 19.34 | 18.65 | 18.92 | 45,218 | -0.21(-1.09%) |
Sep 08, 2020 | 18.86 | 19.30 | 18.31 | 19.13 | 49,653 | +0.42(+2.22%) |
Sep 04, 2020 | 19.99 | 19.99 | 18.47 | 18.71 | 82,944 | -0.98(-5.00%) |
Sep 03, 2020 | 20.33 | 20.41 | 19.62 | 19.69 | 69,697 | -0.81(-3.96%) |
Sep 02, 2020 | 20.72 | 20.76 | 20.17 | 20.51 | 122,104 | +0.04(+0.18%) |